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 |
|---|---|---|---|---|---|---|---|
| 2016/03/14 | 1,450 | 1,453.5 | 1,433 | 1,439 | +2 | +0.1% | 7,729,500 |
| 2016/03/11 | 1,405 | 1,444.5 | 1,400.5 | 1,437 | +3 | +0.2% | 13,031,400 |
| 2016/03/10 | 1,450 | 1,454 | 1,425 | 1,434 | +5 | +0.3% | 9,440,500 |
| 2016/03/09 | 1,412 | 1,438 | 1,398.5 | 1,429 | -27 | -1.9% | 12,977,900 |
| 2016/03/08 | 1,480 | 1,508.5 | 1,451.5 | 1,456 | +6 | +0.4% | 18,344,900 |
| 2016/03/07 | 1,440 | 1,468 | 1,415.5 | 1,450 | +4 | +0.3% | 12,219,400 |
| 2016/03/04 | 1,420 | 1,446 | 1,412 | 1,446 | +36 | +2.6% | 13,371,600 |
| 2016/03/03 | 1,385 | 1,410 | 1,380.5 | 1,410 | +49.5 | +3.6% | 13,254,300 |
| 2016/03/02 | 1,340.5 | 1,366 | 1,330 | 1,360.5 | +59.5 | +4.6% | 11,557,400 |
| 2016/03/01 | 1,305 | 1,315 | 1,285.5 | 1,301 | -0.5 | ±0% | 8,880,500 |
| 2016/02/29 | 1,344 | 1,344 | 1,301.5 | 1,301.5 | -23 | -1.7% | 9,449,200 |
| 2016/02/26 | 1,358 | 1,367 | 1,317.5 | 1,324.5 | -13 | -1% | 9,805,700 |
| 2016/02/25 | 1,333.5 | 1,344.5 | 1,323 | 1,337.5 | +9.5 | +0.7% | 8,843,000 |
| 2016/02/24 | 1,320 | 1,329.5 | 1,298.5 | 1,328 | -13.5 | -1% | 10,266,900 |
| 2016/02/23 | 1,348 | 1,378 | 1,341 | 1,341.5 | +28.5 | +2.2% | 12,663,900 |
| 2016/02/22 | 1,304.5 | 1,325.5 | 1,296.5 | 1,313 | -6.5 | -0.5% | 9,602,800 |
| 2016/02/19 | 1,328 | 1,328.5 | 1,302.5 | 1,319.5 | -38.5 | -2.8% | 12,449,700 |
| 2016/02/18 | 1,349 | 1,370 | 1,337.5 | 1,358 | +64 | +4.9% | 13,261,300 |
| 2016/02/17 | 1,324.5 | 1,340.5 | 1,278 | 1,294 | -38.5 | -2.9% | 11,348,500 |
| 2016/02/16 | 1,286.5 | 1,352 | 1,283.5 | 1,332.5 | +38 | +2.9% | 12,959,400 |
| 2016/02/15 | 1,240 | 1,312.5 | 1,224.5 | 1,294.5 | +118 | +10% | 18,054,800 |
| 2016/02/12 | 1,187.5 | 1,195 | 1,164 | 1,176.5 | -38.5 | -3.2% | 22,735,800 |
| 2016/02/10 | 1,264 | 1,268.5 | 1,200 | 1,215 | -47 | -3.7% | 17,280,500 |
| 2016/02/09 | 1,275 | 1,289.5 | 1,260 | 1,262 | -63 | -4.8% | 13,286,400 |
| 2016/02/08 | 1,317.5 | 1,333.5 | 1,303 | 1,325 | -12.5 | -0.9% | 10,800,700 |
| 2016/02/05 | 1,288 | 1,344.5 | 1,288 | 1,337.5 | +50 | +3.9% | 19,648,200 |
| 2016/02/04 | 1,265.5 | 1,307 | 1,261.5 | 1,287.5 | +25 | +2% | 14,293,900 |
| 2016/02/03 | 1,315 | 1,315 | 1,257 | 1,262.5 | -78.5 | -5.9% | 16,361,500 |
| 2016/02/02 | 1,355.5 | 1,358 | 1,337 | 1,341 | -30.5 | -2.2% | 8,194,200 |
| 2016/02/01 | 1,380 | 1,386.5 | 1,364 | 1,371.5 | +16 | +1.2% | 10,458,400 |
| 2016/01/29 | 1,317 | 1,367.5 | 1,302.5 | 1,355.5 | +48.5 | +3.7% | 14,935,800 |
| 2016/01/28 | 1,315.5 | 1,324.5 | 1,300.5 | 1,307 | -9 | -0.7% | 6,638,600 |
| 2016/01/27 | 1,293 | 1,321.5 | 1,291 | 1,316 | +53 | +4.2% | 11,051,600 |
| 2016/01/26 | 1,290 | 1,290.5 | 1,260 | 1,263 | -43.5 | -3.3% | 9,749,400 |
| 2016/01/25 | 1,300 | 1,315 | 1,286 | 1,306.5 | +25 | +2% | 11,830,900 |
| 2016/01/22 | 1,255 | 1,286 | 1,246.5 | 1,281.5 | +55 | +4.5% | 14,936,200 |
| 2016/01/21 | 1,268 | 1,282.5 | 1,226.5 | 1,226.5 | -43 | -3.4% | 14,617,800 |
| 2016/01/20 | 1,302 | 1,304.5 | 1,268 | 1,269.5 | -41.5 | -3.2% | 15,956,700 |
| 2016/01/19 | 1,303 | 1,318.5 | 1,292 | 1,311 | +9 | +0.7% | 7,722,200 |
| 2016/01/18 | 1,290 | 1,308.5 | 1,280.5 | 1,302 | -12 | -0.9% | 9,192,200 |
| 2016/01/15 | 1,335.5 | 1,351.5 | 1,311 | 1,314 | -1 | -0.1% | 11,589,300 |
| 2016/01/14 | 1,329 | 1,329 | 1,299 | 1,315 | -44 | -3.2% | 17,941,300 |
| 2016/01/13 | 1,340 | 1,369 | 1,334.5 | 1,359 | +29 | +2.2% | 10,764,600 |
| 2016/01/12 | 1,374.5 | 1,378 | 1,330 | 1,330 | -59 | -4.2% | 18,452,400 |
| 2016/01/08 | 1,373 | 1,408.5 | 1,371 | 1,389 | +0.5 | ±0% | 12,250,000 |
| 2016/01/07 | 1,410 | 1,412 | 1,388.5 | 1,388.5 | -33.5 | -2.4% | 15,200,600 |
| 2016/01/06 | 1,430.5 | 1,447 | 1,415 | 1,422 | -8.5 | -0.6% | 7,931,800 |
| 2016/01/05 | 1,426 | 1,447.5 | 1,426 | 1,430.5 | +1 | +0.1% | 7,037,600 |
| 2016/01/04 | 1,440.5 | 1,454 | 1,423.5 | 1,429.5 | -16 | -1.1% | 7,418,200 |
| 2015/12/30 | 1,455.5 | 1,463 | 1,445.5 | 1,445.5 | -0.5 | ±0% | 6,150,400 |
2301～
2350
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
