三井物産の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/10/24 | 1,445 | 1,452 | 1,443.5 | 1,452 | +5.5 | +0.4% | 4,885,700 |
| 2016/10/21 | 1,449.5 | 1,454 | 1,445 | 1,446.5 | +1.5 | +0.1% | 5,859,500 |
| 2016/10/20 | 1,429 | 1,449 | 1,425 | 1,445 | +22.5 | +1.6% | 8,573,000 |
| 2016/10/19 | 1,424 | 1,427.5 | 1,416.5 | 1,422.5 | +2 | +0.1% | 4,056,800 |
| 2016/10/18 | 1,419.5 | 1,425 | 1,409.5 | 1,420.5 | +1 | +0.1% | 4,377,000 |
| 2016/10/17 | 1,419 | 1,424 | 1,410.5 | 1,419.5 | +8.5 | +0.6% | 5,839,000 |
| 2016/10/14 | 1,395.5 | 1,412.5 | 1,390 | 1,411 | +7.5 | +0.5% | 6,053,300 |
| 2016/10/13 | 1,408.5 | 1,413 | 1,392.5 | 1,403.5 | -3 | -0.2% | 6,840,800 |
| 2016/10/12 | 1,400 | 1,418 | 1,395.5 | 1,406.5 | -0.5 | ±0% | 9,072,600 |
| 2016/10/11 | 1,408 | 1,419.5 | 1,403 | 1,407 | +4.5 | +0.3% | 7,209,100 |
| 2016/10/07 | 1,402 | 1,404 | 1,396.5 | 1,402.5 | +4 | +0.3% | 3,549,300 |
| 2016/10/06 | 1,406 | 1,409 | 1,395 | 1,398.5 | +0.5 | ±0% | 5,731,500 |
| 2016/10/05 | 1,393 | 1,399 | 1,386 | 1,398 | +8 | +0.6% | 4,928,100 |
| 2016/10/04 | 1,390 | 1,393.5 | 1,384 | 1,390 | ±0 | ±0% | 6,030,800 |
| 2016/10/03 | 1,398.5 | 1,398.5 | 1,381 | 1,390 | -0.5 | ±0% | 4,210,800 |
| 2016/09/30 | 1,385.5 | 1,399 | 1,375 | 1,390.5 | -4 | -0.3% | 6,693,700 |
| 2016/09/29 | 1,398 | 1,404.5 | 1,391 | 1,394.5 | +41 | +3% | 11,226,000 |
| 2016/09/28 | 1,345 | 1,364.5 | 1,341.5 | 1,353.5 | -14.5 | -1.1% | 6,406,600 |
| 2016/09/27 | 1,352 | 1,368.5 | 1,336.5 | 1,368 | +6.5 | +0.5% | 7,930,200 |
| 2016/09/26 | 1,365 | 1,366 | 1,355.5 | 1,361.5 | -6 | -0.4% | 5,199,300 |
| 2016/09/23 | 1,371 | 1,372.5 | 1,356.5 | 1,367.5 | +9 | +0.7% | 5,248,400 |
| 2016/09/21 | 1,333 | 1,365 | 1,330 | 1,358.5 | +15 | +1.1% | 8,179,200 |
| 2016/09/20 | 1,327 | 1,344.5 | 1,325.5 | 1,343.5 | +5.5 | +0.4% | 6,524,600 |
| 2016/09/16 | 1,336.5 | 1,344.5 | 1,325.5 | 1,338 | +2.5 | +0.2% | 6,923,300 |
| 2016/09/15 | 1,342.5 | 1,348 | 1,325.5 | 1,335.5 | -18.5 | -1.4% | 6,940,200 |
| 2016/09/14 | 1,355 | 1,362.5 | 1,352 | 1,354 | -24 | -1.7% | 5,525,100 |
| 2016/09/13 | 1,376 | 1,391 | 1,371 | 1,378 | +9 | +0.7% | 5,849,300 |
| 2016/09/12 | 1,375 | 1,378 | 1,355.5 | 1,369 | -25.5 | -1.8% | 7,510,200 |
| 2016/09/09 | 1,393 | 1,401.5 | 1,387 | 1,394.5 | +12 | +0.9% | 9,447,900 |
| 2016/09/08 | 1,382 | 1,388.5 | 1,370.5 | 1,382.5 | +3 | +0.2% | 6,526,400 |
| 2016/09/07 | 1,380 | 1,384 | 1,372 | 1,379.5 | -8.5 | -0.6% | 5,771,000 |
| 2016/09/06 | 1,392 | 1,406.5 | 1,385 | 1,388 | -1 | -0.1% | 6,593,700 |
| 2016/09/05 | 1,385.5 | 1,397 | 1,377.5 | 1,389 | +27 | +2% | 7,449,700 |
| 2016/09/02 | 1,367 | 1,373 | 1,355.5 | 1,362 | -10.5 | -0.8% | 5,507,700 |
| 2016/09/01 | 1,375 | 1,385.5 | 1,370 | 1,372.5 | -4.5 | -0.3% | 5,417,000 |
| 2016/08/31 | 1,380 | 1,383.5 | 1,376 | 1,377 | +6.5 | +0.5% | 5,307,400 |
| 2016/08/30 | 1,366.5 | 1,376 | 1,363 | 1,370.5 | -5.5 | -0.4% | 3,877,500 |
| 2016/08/29 | 1,370.5 | 1,382.5 | 1,368.5 | 1,376 | +34 | +2.5% | 6,222,300 |
| 2016/08/26 | 1,351.5 | 1,356.5 | 1,342 | 1,342 | -7 | -0.5% | 5,074,800 |
| 2016/08/25 | 1,353.5 | 1,358 | 1,346.5 | 1,349 | -4.5 | -0.3% | 3,946,700 |
| 2016/08/24 | 1,357 | 1,366.5 | 1,350 | 1,353.5 | -1 | -0.1% | 5,021,000 |
| 2016/08/23 | 1,345 | 1,364.5 | 1,343.5 | 1,354.5 | -0.5 | ±0% | 7,467,200 |
| 2016/08/22 | 1,350 | 1,358 | 1,337 | 1,355 | +12 | +0.9% | 7,132,800 |
| 2016/08/19 | 1,312 | 1,358 | 1,311 | 1,343 | +48 | +3.7% | 12,058,700 |
| 2016/08/18 | 1,297.5 | 1,304.5 | 1,283.5 | 1,295 | -4 | -0.3% | 5,963,900 |
| 2016/08/17 | 1,256.5 | 1,304 | 1,256.5 | 1,299 | +45 | +3.6% | 8,023,200 |
| 2016/08/16 | 1,285.5 | 1,285.5 | 1,254 | 1,254 | -28 | -2.2% | 6,586,700 |
| 2016/08/15 | 1,292 | 1,298 | 1,278 | 1,282 | -13 | -1% | 3,525,400 |
| 2016/08/12 | 1,303.5 | 1,305 | 1,288 | 1,295 | -4.5 | -0.3% | 5,331,000 |
| 2016/08/10 | 1,299.5 | 1,304.5 | 1,290.5 | 1,299.5 | -3.5 | -0.3% | 5,115,200 |
2151～
2200
件表示中 / 3760件
類似銘柄と比較する
現在ご覧いただいている「三井物」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井物 | 330,600円 | -3.8% | -3.1% | 3.48% | 12.35倍 | 1.26倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 伊藤忠 | 811,600円 | +1.9% | +3.9% | 2.46% | 12.72倍 | 1.99倍 |
|
総合商社大手。非財閥系の雄。繊維や食料、中国に強い。傘下にファミリーマートなどの有力企業 |
| 三菱商 | 317,300円 | -3.3% | -28.2% | 3.47% | 17.25倍 | 1.29倍 |
|
総合商社大手。三菱グループ中核。原料炭等の資源筆頭に機械、食品、化学品等の事業基盤厚い |
| 丸 紅 | 329,200円 | -3.7% | -4.6% | 3.04% | 10.62倍 | 1.50倍 |
|
芙蓉グループの総合商社大手。穀物、発電で商社首位級。プラントや輸送機、農業化学品に強み |
| 住友商 | 407,800円 | +0.1% | +2.1% | 3.43% | 8.65倍 | 1.06倍 |
|
住友系の総合商社。油井管など鋼管は強大、ＣＡＴＶなどメディアも強い。資源は非鉄が軸 |
市場注目の銘柄
チャート関連のコラム
