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 |
|---|---|---|---|---|---|---|---|
| 2014/12/17 | 1,495 | 1,517.5 | 1,486 | 1,494 | +12.5 | +0.8% | 13,496,800 |
| 2014/12/16 | 1,520.5 | 1,522.5 | 1,480 | 1,481.5 | -46 | -3% | 17,113,700 |
| 2014/12/15 | 1,540 | 1,540.5 | 1,512 | 1,527.5 | -22.5 | -1.5% | 12,919,700 |
| 2014/12/12 | 1,550 | 1,565 | 1,550 | 1,550 | -15 | -1% | 16,445,400 |
| 2014/12/11 | 1,570 | 1,570.5 | 1,551 | 1,565 | -33.5 | -2.1% | 14,396,200 |
| 2014/12/10 | 1,600.5 | 1,605 | 1,592 | 1,598.5 | -18 | -1.1% | 11,452,900 |
| 2014/12/09 | 1,629 | 1,629.5 | 1,610 | 1,616.5 | -17 | -1% | 9,420,800 |
| 2014/12/08 | 1,635 | 1,639 | 1,630 | 1,633.5 | -2.5 | -0.2% | 7,050,100 |
| 2014/12/05 | 1,633 | 1,638 | 1,626.5 | 1,636 | +3.5 | +0.2% | 6,855,200 |
| 2014/12/04 | 1,626.5 | 1,632.5 | 1,623 | 1,632.5 | +10.5 | +0.6% | 8,503,300 |
| 2014/12/03 | 1,632 | 1,635 | 1,621.5 | 1,622 | -4 | -0.2% | 8,609,200 |
| 2014/12/02 | 1,608 | 1,629 | 1,595 | 1,626 | +14 | +0.9% | 11,433,600 |
| 2014/12/01 | 1,631 | 1,633.5 | 1,610 | 1,612 | -25.5 | -1.6% | 13,720,200 |
| 2014/11/28 | 1,641 | 1,642 | 1,626 | 1,637.5 | -17.5 | -1.1% | 13,659,000 |
| 2014/11/27 | 1,667.5 | 1,670.5 | 1,655 | 1,655 | -25 | -1.5% | 7,532,500 |
| 2014/11/26 | 1,664.5 | 1,687.5 | 1,655.5 | 1,680 | +16.5 | +1% | 11,890,300 |
| 2014/11/25 | 1,640 | 1,665 | 1,634 | 1,663.5 | +43 | +2.7% | 12,417,300 |
| 2014/11/21 | 1,628 | 1,632 | 1,610.5 | 1,620.5 | -7 | -0.4% | 10,048,000 |
| 2014/11/20 | 1,628 | 1,635 | 1,624 | 1,627.5 | +0.5 | ±0% | 7,074,800 |
| 2014/11/19 | 1,637.5 | 1,645.5 | 1,625.5 | 1,627 | -3 | -0.2% | 9,165,700 |
| 2014/11/18 | 1,621.5 | 1,636.5 | 1,620.5 | 1,630 | +16 | +1% | 8,580,900 |
| 2014/11/17 | 1,630 | 1,635.5 | 1,610 | 1,614 | -24.5 | -1.5% | 11,396,600 |
| 2014/11/14 | 1,660 | 1,660 | 1,625 | 1,638.5 | -8.5 | -0.5% | 13,852,400 |
| 2014/11/13 | 1,638 | 1,650.5 | 1,630 | 1,647 | +5 | +0.3% | 9,517,600 |
| 2014/11/12 | 1,665.5 | 1,666 | 1,641.5 | 1,642 | -18 | -1.1% | 15,265,100 |
| 2014/11/11 | 1,665 | 1,667.5 | 1,655 | 1,660 | +7.5 | +0.5% | 10,039,900 |
| 2014/11/10 | 1,659 | 1,665.5 | 1,646.5 | 1,652.5 | -26.5 | -1.6% | 14,208,100 |
| 2014/11/07 | 1,660 | 1,688 | 1,644 | 1,679 | +38 | +2.3% | 12,824,200 |
| 2014/11/06 | 1,655.5 | 1,658 | 1,613 | 1,641 | -31 | -1.9% | 21,295,400 |
| 2014/11/05 | 1,655.5 | 1,676 | 1,652.5 | 1,672 | -11.5 | -0.7% | 14,860,300 |
| 2014/11/04 | 1,739 | 1,739 | 1,682 | 1,683.5 | +18 | +1.1% | 16,445,600 |
| 2014/10/31 | 1,636 | 1,683.5 | 1,628.5 | 1,665.5 | +52.5 | +3.3% | 14,104,200 |
| 2014/10/30 | 1,613 | 1,626 | 1,604 | 1,613 | -0.5 | ±0% | 16,021,500 |
| 2014/10/29 | 1,581 | 1,615 | 1,578.5 | 1,613.5 | +46.5 | +3% | 11,347,000 |
| 2014/10/28 | 1,584.5 | 1,589 | 1,555 | 1,567 | -18 | -1.1% | 7,065,500 |
| 2014/10/27 | 1,574 | 1,586 | 1,568 | 1,585 | +34 | +2.2% | 9,177,200 |
| 2014/10/24 | 1,572.5 | 1,578.5 | 1,545.5 | 1,551 | +2 | +0.1% | 9,032,500 |
| 2014/10/23 | 1,553 | 1,559.5 | 1,539 | 1,549 | -17.5 | -1.1% | 8,485,200 |
| 2014/10/22 | 1,555 | 1,567 | 1,544.5 | 1,566.5 | +29 | +1.9% | 6,766,400 |
| 2014/10/21 | 1,569 | 1,570 | 1,535 | 1,537.5 | -21.5 | -1.4% | 8,655,200 |
| 2014/10/20 | 1,560.5 | 1,569.5 | 1,545.5 | 1,559 | +36.5 | +2.4% | 11,944,000 |
| 2014/10/17 | 1,554 | 1,557 | 1,521 | 1,522.5 | -28 | -1.8% | 12,315,200 |
| 2014/10/16 | 1,528 | 1,554 | 1,514.5 | 1,550.5 | -20 | -1.3% | 12,624,400 |
| 2014/10/15 | 1,576 | 1,585.5 | 1,560 | 1,570.5 | -4 | -0.3% | 9,555,500 |
| 2014/10/14 | 1,557.5 | 1,594 | 1,553.5 | 1,574.5 | -23 | -1.4% | 12,203,400 |
| 2014/10/10 | 1,585 | 1,601 | 1,574 | 1,597.5 | -24 | -1.5% | 13,344,600 |
| 2014/10/09 | 1,650 | 1,650.5 | 1,620.5 | 1,621.5 | -24.5 | -1.5% | 10,040,000 |
| 2014/10/08 | 1,648 | 1,653 | 1,631.5 | 1,646 | -16 | -1% | 9,673,600 |
| 2014/10/07 | 1,670 | 1,675.5 | 1,656 | 1,662 | -5.5 | -0.3% | 6,773,200 |
| 2014/10/06 | 1,687 | 1,691 | 1,667.5 | 1,667.5 | +5.5 | +0.3% | 8,517,500 |
2601～
2650
件表示中 / 3759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 | 323,200円 | -3.8% | -3.1% | 3.56% | 12.07倍 | 1.23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 | 798,900円 | +1.9% | +3.9% | 2.50% | 12.52倍 | 1.96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 | 312,600円 | -3.3% | -28.2% | 3.52% | 16.99倍 | 1.27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 | 323,300円 | -3.7% | -4.6% | 3.09% | 10.43倍 | 1.47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 | 402,400円 | +0.1% | +2.1% | 3.48% | 8.54倍 | 1.05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
