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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,652 | 1,660.5 | 1,648 | 1,648.5 | -18 | -1.1% | 6,424,900 |
| 2015/07/03 | 1,667.5 | 1,673 | 1,659.5 | 1,666.5 | +2.5 | +0.2% | 5,263,500 |
| 2015/07/02 | 1,660 | 1,673 | 1,652 | 1,664 | +8.5 | +0.5% | 6,890,400 |
| 2015/07/01 | 1,672.5 | 1,673 | 1,654.5 | 1,655.5 | -7 | -0.4% | 5,712,200 |
| 2015/06/30 | 1,661.5 | 1,669 | 1,657 | 1,662.5 | +10.5 | +0.6% | 6,611,100 |
| 2015/06/29 | 1,645 | 1,666.5 | 1,640 | 1,652 | -31 | -1.8% | 8,285,400 |
| 2015/06/26 | 1,683.5 | 1,689 | 1,670.5 | 1,683 | -9.5 | -0.6% | 6,267,500 |
| 2015/06/25 | 1,696.5 | 1,703 | 1,692.5 | 1,692.5 | -17 | -1% | 4,929,800 |
| 2015/06/24 | 1,700 | 1,719.5 | 1,696.5 | 1,709.5 | +15.5 | +0.9% | 9,387,100 |
| 2015/06/23 | 1,683 | 1,699 | 1,679 | 1,694 | +20.5 | +1.2% | 5,883,100 |
| 2015/06/22 | 1,672 | 1,687.5 | 1,667 | 1,673.5 | -3 | -0.2% | 6,155,500 |
| 2015/06/19 | 1,658 | 1,676.5 | 1,646.5 | 1,676.5 | +31.5 | +1.9% | 10,429,400 |
| 2015/06/18 | 1,663 | 1,663 | 1,645 | 1,645 | -21.5 | -1.3% | 8,382,800 |
| 2015/06/17 | 1,677 | 1,679.5 | 1,666.5 | 1,666.5 | -9 | -0.5% | 4,400,700 |
| 2015/06/16 | 1,677.5 | 1,687.5 | 1,673 | 1,675.5 | -3.5 | -0.2% | 5,001,900 |
| 2015/06/15 | 1,667.5 | 1,683.5 | 1,660 | 1,679 | -7.5 | -0.4% | 6,792,900 |
| 2015/06/12 | 1,685.5 | 1,692 | 1,683 | 1,686.5 | -7 | -0.4% | 8,535,600 |
| 2015/06/11 | 1,698 | 1,703.5 | 1,683 | 1,693.5 | +17 | +1% | 6,451,600 |
| 2015/06/10 | 1,671 | 1,695 | 1,671 | 1,676.5 | +6 | +0.4% | 8,316,500 |
| 2015/06/09 | 1,700 | 1,701.5 | 1,670 | 1,670.5 | -35 | -2.1% | 10,693,300 |
| 2015/06/08 | 1,710 | 1,715 | 1,703.5 | 1,705.5 | -8 | -0.5% | 6,721,800 |
| 2015/06/05 | 1,723.5 | 1,723.5 | 1,700 | 1,713.5 | -11 | -0.6% | 9,382,700 |
| 2015/06/04 | 1,741 | 1,741.5 | 1,724.5 | 1,724.5 | -16.5 | -0.9% | 7,952,800 |
| 2015/06/03 | 1,713 | 1,743 | 1,712.5 | 1,741 | +29 | +1.7% | 10,014,100 |
| 2015/06/02 | 1,730 | 1,731 | 1,712 | 1,712 | -21 | -1.2% | 9,140,900 |
| 2015/06/01 | 1,732 | 1,737 | 1,712 | 1,733 | -12.5 | -0.7% | 10,332,000 |
| 2015/05/29 | 1,751 | 1,759 | 1,744 | 1,745.5 | -5 | -0.3% | 9,325,400 |
| 2015/05/28 | 1,749 | 1,754 | 1,741 | 1,750.5 | +6 | +0.3% | 9,452,400 |
| 2015/05/27 | 1,737 | 1,748 | 1,726 | 1,744.5 | +6.5 | +0.4% | 8,223,600 |
| 2015/05/26 | 1,720 | 1,743.5 | 1,716.5 | 1,738 | +18 | +1% | 10,303,900 |
| 2015/05/25 | 1,719 | 1,726 | 1,705.5 | 1,720 | +6 | +0.4% | 6,754,300 |
| 2015/05/22 | 1,706.5 | 1,716 | 1,703 | 1,714 | +3.5 | +0.2% | 7,047,000 |
| 2015/05/21 | 1,706.5 | 1,718 | 1,700 | 1,710.5 | +1.5 | +0.1% | 7,440,600 |
| 2015/05/20 | 1,712 | 1,715 | 1,703.5 | 1,709 | -9 | -0.5% | 9,907,500 |
| 2015/05/19 | 1,720 | 1,722 | 1,706 | 1,718 | +1 | +0.1% | 8,733,400 |
| 2015/05/18 | 1,700 | 1,717.5 | 1,698.5 | 1,717 | +19 | +1.1% | 9,702,500 |
| 2015/05/15 | 1,700 | 1,700 | 1,689.5 | 1,698 | +8 | +0.5% | 6,514,900 |
| 2015/05/14 | 1,703 | 1,703 | 1,683 | 1,690 | -13 | -0.8% | 6,897,200 |
| 2015/05/13 | 1,691.5 | 1,706 | 1,680.5 | 1,703 | +11 | +0.7% | 10,090,000 |
| 2015/05/12 | 1,694 | 1,694 | 1,677 | 1,692 | -2.5 | -0.1% | 6,242,600 |
| 2015/05/11 | 1,697.5 | 1,700 | 1,688 | 1,694.5 | +10.5 | +0.6% | 11,066,500 |
| 2015/05/08 | 1,663.5 | 1,699 | 1,650.5 | 1,684 | +23 | +1.4% | 13,432,400 |
| 2015/05/07 | 1,660 | 1,664.5 | 1,646.5 | 1,661 | -13.5 | -0.8% | 8,510,800 |
| 2015/05/01 | 1,661 | 1,679 | 1,661 | 1,674.5 | -6 | -0.4% | 6,803,000 |
| 2015/04/30 | 1,685 | 1,688 | 1,674 | 1,680.5 | -1.5 | -0.1% | 9,634,600 |
| 2015/04/28 | 1,661.5 | 1,690 | 1,661.5 | 1,682 | +22 | +1.3% | 12,921,200 |
| 2015/04/27 | 1,672 | 1,674.5 | 1,658.5 | 1,660 | -6.5 | -0.4% | 6,971,000 |
| 2015/04/24 | 1,686 | 1,692 | 1,658 | 1,666.5 | -13.5 | -0.8% | 10,250,400 |
| 2015/04/23 | 1,642 | 1,688 | 1,640 | 1,680 | +55.5 | +3.4% | 21,184,100 |
| 2015/04/22 | 1,617 | 1,626 | 1,611 | 1,624.5 | +7.5 | +0.5% | 5,942,300 |
2401～
2450
件表示中 / 3692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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
