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 |
|---|---|---|---|---|---|---|---|
| 2015/10/15 | 1,462 | 1,494.5 | 1,460 | 1,486.5 | +18.5 | +1.3% | 7,841,100 |
| 2015/10/14 | 1,470 | 1,477 | 1,454 | 1,468 | -26.5 | -1.8% | 12,071,600 |
| 2015/10/13 | 1,501.5 | 1,511.5 | 1,474 | 1,494.5 | -31.5 | -2.1% | 12,111,600 |
| 2015/10/09 | 1,503.5 | 1,527 | 1,498.5 | 1,526 | +45 | +3% | 13,057,800 |
| 2015/10/08 | 1,471 | 1,510 | 1,471 | 1,481 | -2.5 | -0.2% | 15,522,400 |
| 2015/10/07 | 1,412 | 1,501 | 1,408 | 1,483.5 | +79 | +5.6% | 21,414,600 |
| 2015/10/06 | 1,419 | 1,433.5 | 1,400.5 | 1,404.5 | +9.5 | +0.7% | 13,440,700 |
| 2015/10/05 | 1,370.5 | 1,409.5 | 1,370 | 1,395 | +37.5 | +2.8% | 12,372,100 |
| 2015/10/02 | 1,347 | 1,363 | 1,331 | 1,357.5 | ±0 | ±0% | 8,804,200 |
| 2015/10/01 | 1,355 | 1,369.5 | 1,316 | 1,357.5 | +17 | +1.3% | 15,025,000 |
| 2015/09/30 | 1,340 | 1,351 | 1,333.5 | 1,340.5 | +28.5 | +2.2% | 16,504,000 |
| 2015/09/29 | 1,400 | 1,402 | 1,310 | 1,312 | -138.5 | -9.5% | 36,908,100 |
| 2015/09/28 | 1,481 | 1,492 | 1,440 | 1,450.5 | -72 | -4.7% | 18,286,200 |
| 2015/09/25 | 1,512 | 1,527 | 1,501.5 | 1,522.5 | +17.5 | +1.2% | 15,409,800 |
| 2015/09/24 | 1,515 | 1,518.5 | 1,500 | 1,505 | -4.5 | -0.3% | 14,623,000 |
| 2015/09/18 | 1,534.5 | 1,537.5 | 1,503 | 1,509.5 | -44 | -2.8% | 20,673,200 |
| 2015/09/17 | 1,549 | 1,561.5 | 1,540 | 1,553.5 | +10.5 | +0.7% | 10,443,700 |
| 2015/09/16 | 1,537 | 1,553.5 | 1,530 | 1,543 | +19.5 | +1.3% | 7,075,300 |
| 2015/09/15 | 1,536 | 1,544 | 1,518 | 1,523.5 | -15 | -1% | 12,641,400 |
| 2015/09/14 | 1,555.5 | 1,556.5 | 1,538 | 1,538.5 | -13.5 | -0.9% | 6,019,000 |
| 2015/09/11 | 1,550 | 1,567.5 | 1,547.5 | 1,552 | -20 | -1.3% | 12,490,700 |
| 2015/09/10 | 1,547.5 | 1,574 | 1,546 | 1,572 | -15.5 | -1% | 8,174,000 |
| 2015/09/09 | 1,568 | 1,587.5 | 1,553 | 1,587.5 | +64 | +4.2% | 12,443,600 |
| 2015/09/08 | 1,523 | 1,559 | 1,520.5 | 1,523.5 | -1 | -0.1% | 7,453,900 |
| 2015/09/07 | 1,503 | 1,533 | 1,500 | 1,524.5 | +13.5 | +0.9% | 7,394,400 |
| 2015/09/04 | 1,535 | 1,536 | 1,500 | 1,511 | -9.5 | -0.6% | 9,650,700 |
| 2015/09/03 | 1,535 | 1,554 | 1,520 | 1,520.5 | +5.5 | +0.4% | 8,053,900 |
| 2015/09/02 | 1,515 | 1,537 | 1,500 | 1,515 | -37 | -2.4% | 14,006,000 |
| 2015/09/01 | 1,578.5 | 1,591 | 1,552 | 1,552 | -26.5 | -1.7% | 10,189,100 |
| 2015/08/31 | 1,590 | 1,593.5 | 1,562 | 1,578.5 | -20 | -1.3% | 9,668,200 |
| 2015/08/28 | 1,559 | 1,610.5 | 1,557 | 1,598.5 | +95.5 | +6.4% | 15,893,000 |
| 2015/08/27 | 1,527 | 1,529.5 | 1,502 | 1,503 | +13.5 | +0.9% | 9,765,200 |
| 2015/08/26 | 1,467 | 1,494 | 1,450 | 1,489.5 | +34.5 | +2.4% | 17,472,000 |
| 2015/08/25 | 1,482 | 1,524 | 1,445 | 1,455 | -61.5 | -4.1% | 23,184,000 |
| 2015/08/24 | 1,550 | 1,558 | 1,516.5 | 1,516.5 | -64.5 | -4.1% | 18,189,500 |
| 2015/08/21 | 1,580 | 1,600.5 | 1,575 | 1,581 | -14 | -0.9% | 11,633,000 |
| 2015/08/20 | 1,627 | 1,628.5 | 1,592 | 1,595 | -40.5 | -2.5% | 11,686,300 |
| 2015/08/19 | 1,638 | 1,650 | 1,635.5 | 1,635.5 | -8.5 | -0.5% | 5,296,100 |
| 2015/08/18 | 1,642 | 1,650 | 1,635 | 1,644 | +6 | +0.4% | 5,056,800 |
| 2015/08/17 | 1,636.5 | 1,643 | 1,629.5 | 1,638 | +9.5 | +0.6% | 4,372,800 |
| 2015/08/14 | 1,636 | 1,638 | 1,620.5 | 1,628.5 | -21.5 | -1.3% | 6,801,000 |
| 2015/08/13 | 1,649 | 1,659 | 1,638 | 1,650 | +14 | +0.9% | 8,601,900 |
| 2015/08/12 | 1,640 | 1,651.5 | 1,629.5 | 1,636 | -10 | -0.6% | 8,091,000 |
| 2015/08/11 | 1,656 | 1,664.5 | 1,641 | 1,646 | +0.5 | ±0% | 6,695,800 |
| 2015/08/10 | 1,650 | 1,650 | 1,631.5 | 1,645.5 | -6 | -0.4% | 6,617,500 |
| 2015/08/07 | 1,640 | 1,657 | 1,637.5 | 1,651.5 | +6.5 | +0.4% | 8,981,900 |
| 2015/08/06 | 1,600 | 1,677 | 1,595 | 1,645 | +62.5 | +3.9% | 20,108,700 |
| 2015/08/05 | 1,565 | 1,598 | 1,563 | 1,582.5 | +13.5 | +0.9% | 8,724,100 |
| 2015/08/04 | 1,601 | 1,609.5 | 1,563 | 1,569 | -37.5 | -2.3% | 12,404,700 |
| 2015/08/03 | 1,611 | 1,611.5 | 1,592 | 1,606.5 | -5 | -0.3% | 5,286,100 |
2401～
2450
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
