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 |
|---|---|---|---|---|---|---|---|
| 2015/12/29 | 1,437.5 | 1,450 | 1,426 | 1,446 | +5 | +0.3% | 5,143,000 |
| 2015/12/28 | 1,417.5 | 1,449 | 1,411.5 | 1,441 | +36 | +2.6% | 6,476,100 |
| 2015/12/25 | 1,426 | 1,428.5 | 1,403.5 | 1,405 | -27 | -1.9% | 9,778,000 |
| 2015/12/24 | 1,445 | 1,456 | 1,429.5 | 1,432 | +17 | +1.2% | 9,432,900 |
| 2015/12/22 | 1,424 | 1,428.5 | 1,410 | 1,415 | -5.5 | -0.4% | 8,802,800 |
| 2015/12/21 | 1,420 | 1,430 | 1,411 | 1,420.5 | -7 | -0.5% | 11,589,300 |
| 2015/12/18 | 1,435 | 1,475 | 1,423 | 1,427.5 | -22 | -1.5% | 16,818,300 |
| 2015/12/17 | 1,469 | 1,477.5 | 1,449.5 | 1,449.5 | +0.5 | ±0% | 8,845,000 |
| 2015/12/16 | 1,450.5 | 1,464 | 1,442 | 1,449 | +32 | +2.3% | 9,090,500 |
| 2015/12/15 | 1,440 | 1,443 | 1,415 | 1,417 | -22.5 | -1.6% | 10,456,300 |
| 2015/12/14 | 1,433.5 | 1,443 | 1,422.5 | 1,439.5 | -20 | -1.4% | 12,130,500 |
| 2015/12/11 | 1,452 | 1,464.5 | 1,450.5 | 1,459.5 | -4.5 | -0.3% | 13,125,700 |
| 2015/12/10 | 1,458.5 | 1,480 | 1,456 | 1,464 | -4 | -0.3% | 8,411,300 |
| 2015/12/09 | 1,467.5 | 1,477 | 1,456 | 1,468 | -21 | -1.4% | 13,260,300 |
| 2015/12/08 | 1,516.5 | 1,521.5 | 1,484 | 1,489 | -34 | -2.2% | 13,196,400 |
| 2015/12/07 | 1,538 | 1,538 | 1,521.5 | 1,523 | -4.5 | -0.3% | 6,700,800 |
| 2015/12/04 | 1,529.5 | 1,534 | 1,523 | 1,527.5 | -19.5 | -1.3% | 6,657,900 |
| 2015/12/03 | 1,526 | 1,554 | 1,526 | 1,547 | +12.5 | +0.8% | 7,827,600 |
| 2015/12/02 | 1,532 | 1,548.5 | 1,530.5 | 1,534.5 | -5.5 | -0.4% | 4,825,900 |
| 2015/12/01 | 1,527.5 | 1,545 | 1,518 | 1,540 | +30 | +2% | 6,990,900 |
| 2015/11/30 | 1,546.5 | 1,547.5 | 1,510 | 1,510 | -45 | -2.9% | 10,501,800 |
| 2015/11/27 | 1,552 | 1,564 | 1,547.5 | 1,555 | +6.5 | +0.4% | 6,601,700 |
| 2015/11/26 | 1,550 | 1,553 | 1,541 | 1,548.5 | +4.5 | +0.3% | 4,893,600 |
| 2015/11/25 | 1,541.5 | 1,550 | 1,538 | 1,544 | -4.5 | -0.3% | 4,564,300 |
| 2015/11/24 | 1,538.5 | 1,555.5 | 1,537 | 1,548.5 | +12.5 | +0.8% | 5,834,500 |
| 2015/11/20 | 1,539 | 1,540.5 | 1,523.5 | 1,536 | -9.5 | -0.6% | 6,398,100 |
| 2015/11/19 | 1,559.5 | 1,564 | 1,544 | 1,545.5 | ±0 | ±0% | 8,254,400 |
| 2015/11/18 | 1,556 | 1,560 | 1,541 | 1,545.5 | -10 | -0.6% | 5,600,800 |
| 2015/11/17 | 1,548 | 1,562 | 1,545 | 1,555.5 | +21 | +1.4% | 8,526,400 |
| 2015/11/16 | 1,515 | 1,538.5 | 1,515 | 1,534.5 | -10 | -0.6% | 6,728,000 |
| 2015/11/13 | 1,545.5 | 1,551.5 | 1,531 | 1,544.5 | -21 | -1.3% | 7,477,500 |
| 2015/11/12 | 1,559 | 1,569 | 1,548.5 | 1,565.5 | +4.5 | +0.3% | 5,864,900 |
| 2015/11/11 | 1,559 | 1,572 | 1,553 | 1,561 | +4 | +0.3% | 6,677,500 |
| 2015/11/10 | 1,544.5 | 1,560 | 1,532 | 1,557 | +16.5 | +1.1% | 9,715,900 |
| 2015/11/09 | 1,515 | 1,545.5 | 1,515 | 1,540.5 | +34.5 | +2.3% | 10,327,600 |
| 2015/11/06 | 1,493 | 1,526 | 1,476 | 1,506 | -6 | -0.4% | 14,962,800 |
| 2015/11/05 | 1,533 | 1,548.5 | 1,498.5 | 1,512 | -16 | -1% | 10,421,300 |
| 2015/11/04 | 1,527 | 1,549 | 1,525 | 1,528 | +21 | +1.4% | 8,606,700 |
| 2015/11/02 | 1,520 | 1,524.5 | 1,503.5 | 1,507 | -33.5 | -2.2% | 6,839,900 |
| 2015/10/30 | 1,542 | 1,549 | 1,523.5 | 1,540.5 | -1.5 | -0.1% | 7,929,300 |
| 2015/10/29 | 1,542.5 | 1,552 | 1,531 | 1,542 | +19 | +1.2% | 14,283,300 |
| 2015/10/28 | 1,525 | 1,538.5 | 1,517 | 1,523 | +12.5 | +0.8% | 7,416,200 |
| 2015/10/27 | 1,537 | 1,540 | 1,510.5 | 1,510.5 | -31 | -2% | 8,013,000 |
| 2015/10/26 | 1,549 | 1,549.5 | 1,531.5 | 1,541.5 | +8 | +0.5% | 6,497,300 |
| 2015/10/23 | 1,531 | 1,538 | 1,516.5 | 1,533.5 | +25 | +1.7% | 10,978,900 |
| 2015/10/22 | 1,492.5 | 1,528 | 1,492.5 | 1,508.5 | -13.5 | -0.9% | 8,548,200 |
| 2015/10/21 | 1,497.5 | 1,527 | 1,497 | 1,522 | +35.5 | +2.4% | 9,491,300 |
| 2015/10/20 | 1,480 | 1,494 | 1,462 | 1,486.5 | +12.5 | +0.8% | 6,336,600 |
| 2015/10/19 | 1,497.5 | 1,499.5 | 1,466 | 1,474 | -29 | -1.9% | 8,320,800 |
| 2015/10/16 | 1,493 | 1,512 | 1,489 | 1,503 | +16.5 | +1.1% | 6,328,300 |
2351～
2400
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
