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 |
|---|---|---|---|---|---|---|---|
| 2016/08/10 | 1,299.5 | 1,304.5 | 1,290.5 | 1,299.5 | -3.5 | -0.3% | 5,115,200 |
| 2016/08/09 | 1,285 | 1,308 | 1,282 | 1,303 | +21 | +1.6% | 7,362,400 |
| 2016/08/08 | 1,270 | 1,282 | 1,265.5 | 1,282 | +24.5 | +1.9% | 7,099,500 |
| 2016/08/05 | 1,265 | 1,265 | 1,247.5 | 1,257.5 | -2 | -0.2% | 6,926,500 |
| 2016/08/04 | 1,230 | 1,270.5 | 1,226 | 1,259.5 | +55.5 | +4.6% | 13,230,300 |
| 2016/08/03 | 1,172.5 | 1,229 | 1,162 | 1,204 | +21 | +1.8% | 14,608,000 |
| 2016/08/02 | 1,190 | 1,190 | 1,181.5 | 1,183 | -20.5 | -1.7% | 6,930,200 |
| 2016/08/01 | 1,188 | 1,208 | 1,181.5 | 1,203.5 | -5 | -0.4% | 6,093,800 |
| 2016/07/29 | 1,219 | 1,225.5 | 1,188.5 | 1,208.5 | -15 | -1.2% | 11,305,100 |
| 2016/07/28 | 1,233 | 1,237 | 1,219 | 1,223.5 | -4.5 | -0.4% | 5,908,500 |
| 2016/07/27 | 1,236 | 1,240 | 1,216 | 1,228 | +0.5 | ±0% | 7,004,000 |
| 2016/07/26 | 1,239 | 1,244.5 | 1,218 | 1,227.5 | -20 | -1.6% | 6,966,500 |
| 2016/07/25 | 1,257 | 1,259.5 | 1,244 | 1,247.5 | -7 | -0.6% | 5,046,600 |
| 2016/07/22 | 1,248 | 1,263 | 1,246.5 | 1,254.5 | -13 | -1% | 4,280,000 |
| 2016/07/21 | 1,270 | 1,280 | 1,260.5 | 1,267.5 | +13 | +1% | 5,475,100 |
| 2016/07/20 | 1,262 | 1,264 | 1,248 | 1,254.5 | -15.5 | -1.2% | 5,403,000 |
| 2016/07/19 | 1,269 | 1,270.5 | 1,257 | 1,270 | +8 | +0.6% | 5,528,700 |
| 2016/07/15 | 1,258 | 1,269.5 | 1,251 | 1,262 | +12.5 | +1% | 6,872,500 |
| 2016/07/14 | 1,244 | 1,254.5 | 1,233.5 | 1,249.5 | +4 | +0.3% | 5,071,600 |
| 2016/07/13 | 1,250 | 1,261 | 1,241 | 1,245.5 | +24.5 | +2% | 9,383,100 |
| 2016/07/12 | 1,242 | 1,242 | 1,220 | 1,221 | -3 | -0.2% | 8,956,300 |
| 2016/07/11 | 1,230.5 | 1,233 | 1,214 | 1,224 | +36 | +3% | 6,681,100 |
| 2016/07/08 | 1,212 | 1,216.5 | 1,188 | 1,188 | -18 | -1.5% | 6,045,000 |
| 2016/07/07 | 1,212 | 1,221 | 1,202.5 | 1,206 | -6 | -0.5% | 4,476,800 |
| 2016/07/06 | 1,216.5 | 1,218 | 1,199 | 1,212 | -24 | -1.9% | 6,969,900 |
| 2016/07/05 | 1,233 | 1,238.5 | 1,223.5 | 1,236 | -3.5 | -0.3% | 3,565,300 |
| 2016/07/04 | 1,220 | 1,243 | 1,218.5 | 1,239.5 | +20.5 | +1.7% | 5,212,400 |
| 2016/07/01 | 1,214 | 1,224 | 1,209.5 | 1,219 | +5.5 | +0.5% | 5,298,000 |
| 2016/06/30 | 1,238 | 1,244 | 1,213.5 | 1,213.5 | -8.5 | -0.7% | 8,154,500 |
| 2016/06/29 | 1,210 | 1,229.5 | 1,195 | 1,222 | +37.5 | +3.2% | 6,988,400 |
| 2016/06/28 | 1,177 | 1,191 | 1,156.5 | 1,184.5 | -6 | -0.5% | 8,370,000 |
| 2016/06/27 | 1,200 | 1,204 | 1,181.5 | 1,190.5 | -2.5 | -0.2% | 7,861,100 |
| 2016/06/24 | 1,270 | 1,272 | 1,164.5 | 1,193 | -66 | -5.2% | 17,135,800 |
| 2016/06/23 | 1,237.5 | 1,261 | 1,229 | 1,259 | +21.5 | +1.7% | 6,475,600 |
| 2016/06/22 | 1,241 | 1,247 | 1,235 | 1,237.5 | +1 | +0.1% | 5,964,800 |
| 2016/06/21 | 1,231 | 1,238.5 | 1,208 | 1,236.5 | +6.5 | +0.5% | 6,027,700 |
| 2016/06/20 | 1,222 | 1,237.5 | 1,214.5 | 1,230 | +35 | +2.9% | 9,001,600 |
| 2016/06/17 | 1,211.5 | 1,223.5 | 1,181.5 | 1,195 | -3.5 | -0.3% | 12,133,400 |
| 2016/06/16 | 1,222 | 1,224 | 1,189 | 1,198.5 | -25 | -2% | 8,866,300 |
| 2016/06/15 | 1,228.5 | 1,239.5 | 1,219 | 1,223.5 | -7 | -0.6% | 7,010,500 |
| 2016/06/14 | 1,229 | 1,246.5 | 1,219 | 1,230.5 | -3 | -0.2% | 7,679,900 |
| 2016/06/13 | 1,261.5 | 1,268 | 1,232.5 | 1,233.5 | -58 | -4.5% | 8,683,300 |
| 2016/06/10 | 1,287.5 | 1,299 | 1,282.5 | 1,291.5 | -5.5 | -0.4% | 7,714,700 |
| 2016/06/09 | 1,300 | 1,304 | 1,288 | 1,297 | -9.5 | -0.7% | 6,489,800 |
| 2016/06/08 | 1,292 | 1,306.5 | 1,282 | 1,306.5 | +16.5 | +1.3% | 5,193,500 |
| 2016/06/07 | 1,284.5 | 1,300 | 1,282.5 | 1,290 | +12 | +0.9% | 7,327,900 |
| 2016/06/06 | 1,261 | 1,283.5 | 1,251 | 1,278 | -9.5 | -0.7% | 7,610,100 |
| 2016/06/03 | 1,288 | 1,301.5 | 1,281 | 1,287.5 | -3 | -0.2% | 5,232,200 |
| 2016/06/02 | 1,307.5 | 1,308 | 1,288 | 1,290.5 | -23.5 | -1.8% | 6,797,200 |
| 2016/06/01 | 1,326.5 | 1,333 | 1,310 | 1,314 | -21 | -1.6% | 5,946,800 |
2201～
2250
件表示中 / 3761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 | 327,600円 | -3.8% | -3.1% | 3.51% | 12.23倍 | 1.25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 | 811,500円 | +1.9% | +3.9% | 2.46% | 12.71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 | 317,900円 | -3.3% | -28.2% | 3.46% | 17.30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 | 327,800円 | -3.7% | -4.6% | 3.05% | 10.58倍 | 1.49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 | 407,100円 | +0.1% | +2.1% | 3.44% | 8.64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
