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 |
|---|---|---|---|---|---|---|---|
| 2015/07/31 | 1,600 | 1,615 | 1,595.5 | 1,611.5 | +13.5 | +0.8% | 7,282,700 |
| 2015/07/30 | 1,576 | 1,599.5 | 1,574 | 1,598 | +30 | +1.9% | 8,936,900 |
| 2015/07/29 | 1,566.5 | 1,583 | 1,561.5 | 1,568 | +14 | +0.9% | 8,070,300 |
| 2015/07/28 | 1,570 | 1,570.5 | 1,550 | 1,554 | -22.5 | -1.4% | 12,226,000 |
| 2015/07/27 | 1,578 | 1,586 | 1,575 | 1,576.5 | -7 | -0.4% | 6,215,000 |
| 2015/07/24 | 1,585 | 1,588.5 | 1,575.5 | 1,583.5 | -11 | -0.7% | 8,008,500 |
| 2015/07/23 | 1,600 | 1,604 | 1,586 | 1,594.5 | -12.5 | -0.8% | 10,218,100 |
| 2015/07/22 | 1,601 | 1,612.5 | 1,599 | 1,607 | +5.5 | +0.3% | 5,400,800 |
| 2015/07/21 | 1,624 | 1,624.5 | 1,600 | 1,601.5 | -22.5 | -1.4% | 9,805,000 |
| 2015/07/17 | 1,619.5 | 1,631 | 1,618 | 1,624 | +7 | +0.4% | 6,109,100 |
| 2015/07/16 | 1,619 | 1,619 | 1,599 | 1,617 | +8.5 | +0.5% | 6,573,900 |
| 2015/07/15 | 1,619.5 | 1,621 | 1,605 | 1,608.5 | -14 | -0.9% | 7,323,100 |
| 2015/07/14 | 1,629 | 1,643 | 1,618.5 | 1,622.5 | +17 | +1.1% | 9,184,600 |
| 2015/07/13 | 1,600 | 1,612.5 | 1,598.5 | 1,605.5 | +17 | +1.1% | 5,698,700 |
| 2015/07/10 | 1,593.5 | 1,607.5 | 1,573 | 1,588.5 | -1.5 | -0.1% | 10,217,400 |
| 2015/07/09 | 1,550 | 1,592 | 1,536.5 | 1,590 | +20 | +1.3% | 16,845,100 |
| 2015/07/08 | 1,621 | 1,622 | 1,570 | 1,570 | -57.5 | -3.5% | 20,133,600 |
| 2015/07/07 | 1,649 | 1,651.5 | 1,627.5 | 1,627.5 | -21 | -1.3% | 13,058,100 |
| 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 |
2451～
2500
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
