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 |
|---|---|---|---|---|---|---|---|
| 2014/10/03 | 1,650 | 1,665.5 | 1,648 | 1,662 | +6 | +0.4% | 9,075,000 |
| 2014/10/02 | 1,663 | 1,670 | 1,650.5 | 1,656 | -37.5 | -2.2% | 14,037,300 |
| 2014/10/01 | 1,716.5 | 1,724 | 1,690.5 | 1,693.5 | -36 | -2.1% | 15,215,400 |
| 2014/09/30 | 1,715 | 1,732 | 1,700 | 1,729.5 | -39.5 | -2.2% | 17,385,000 |
| 2014/09/29 | 1,775.5 | 1,783.5 | 1,763 | 1,769 | -2 | -0.1% | 7,163,900 |
| 2014/09/26 | 1,771 | 1,782.5 | 1,761 | 1,771 | -49 | -2.7% | 12,284,200 |
| 2014/09/25 | 1,810.5 | 1,820 | 1,806 | 1,820 | +21.5 | +1.2% | 11,190,900 |
| 2014/09/24 | 1,785 | 1,806.5 | 1,784 | 1,798.5 | -1.5 | -0.1% | 10,287,400 |
| 2014/09/22 | 1,789.5 | 1,802 | 1,783 | 1,800 | +23 | +1.3% | 10,074,900 |
| 2014/09/19 | 1,760.5 | 1,782 | 1,760.5 | 1,777 | +21 | +1.2% | 11,203,700 |
| 2014/09/18 | 1,762 | 1,769 | 1,756 | 1,756 | +4.5 | +0.3% | 9,244,200 |
| 2014/09/17 | 1,766 | 1,767 | 1,751 | 1,751.5 | -7 | -0.4% | 6,564,100 |
| 2014/09/16 | 1,748 | 1,762 | 1,746 | 1,758.5 | +17 | +1% | 9,133,100 |
| 2014/09/12 | 1,738.5 | 1,746.5 | 1,735 | 1,741.5 | +6.5 | +0.4% | 11,814,800 |
| 2014/09/11 | 1,738 | 1,741.5 | 1,727.5 | 1,735 | +10 | +0.6% | 8,468,600 |
| 2014/09/10 | 1,708.5 | 1,726 | 1,706 | 1,725 | +8 | +0.5% | 7,720,700 |
| 2014/09/09 | 1,725 | 1,728 | 1,713 | 1,717 | +3 | +0.2% | 5,519,100 |
| 2014/09/08 | 1,706 | 1,718.5 | 1,703.5 | 1,714 | +8.5 | +0.5% | 6,710,600 |
| 2014/09/05 | 1,725 | 1,725.5 | 1,701 | 1,705.5 | -15.5 | -0.9% | 8,788,100 |
| 2014/09/04 | 1,730 | 1,731 | 1,716 | 1,721 | -7 | -0.4% | 6,034,700 |
| 2014/09/03 | 1,734 | 1,735 | 1,727 | 1,728 | +5.5 | +0.3% | 7,911,000 |
| 2014/09/02 | 1,719.5 | 1,728 | 1,714 | 1,722.5 | +5.5 | +0.3% | 6,321,300 |
| 2014/09/01 | 1,705 | 1,720 | 1,704 | 1,717 | +21 | +1.2% | 4,279,300 |
| 2014/08/29 | 1,690 | 1,701 | 1,685 | 1,696 | -4.5 | -0.3% | 9,359,600 |
| 2014/08/28 | 1,715 | 1,716 | 1,698 | 1,700.5 | -15.5 | -0.9% | 6,379,100 |
| 2014/08/27 | 1,719 | 1,722 | 1,706.5 | 1,716 | -4 | -0.2% | 4,771,400 |
| 2014/08/26 | 1,730.5 | 1,731.5 | 1,720 | 1,720 | -1.5 | -0.1% | 5,219,900 |
| 2014/08/25 | 1,726 | 1,730 | 1,719 | 1,721.5 | +5 | +0.3% | 3,703,300 |
| 2014/08/22 | 1,732 | 1,734 | 1,714.5 | 1,716.5 | -11 | -0.6% | 5,223,000 |
| 2014/08/21 | 1,722 | 1,735 | 1,720.5 | 1,727.5 | +12 | +0.7% | 7,604,400 |
| 2014/08/20 | 1,722 | 1,723 | 1,712 | 1,715.5 | -1.5 | -0.1% | 4,608,900 |
| 2014/08/19 | 1,722 | 1,725 | 1,713 | 1,717 | +4 | +0.2% | 5,053,600 |
| 2014/08/18 | 1,702.5 | 1,715.5 | 1,701.5 | 1,713 | +13.5 | +0.8% | 5,843,600 |
| 2014/08/15 | 1,700 | 1,708 | 1,691 | 1,699.5 | -7 | -0.4% | 5,272,300 |
| 2014/08/14 | 1,704.5 | 1,717 | 1,697 | 1,706.5 | +4.5 | +0.3% | 5,535,400 |
| 2014/08/13 | 1,699 | 1,717 | 1,694 | 1,702 | +5 | +0.3% | 7,533,100 |
| 2014/08/12 | 1,670 | 1,699 | 1,669.5 | 1,697 | +29 | +1.7% | 8,860,300 |
| 2014/08/11 | 1,650 | 1,670 | 1,644 | 1,668 | +35 | +2.1% | 7,641,200 |
| 2014/08/08 | 1,660 | 1,668 | 1,631 | 1,633 | -35.5 | -2.1% | 10,259,700 |
| 2014/08/07 | 1,655 | 1,674.5 | 1,646.5 | 1,668.5 | +25.5 | +1.6% | 9,068,700 |
| 2014/08/06 | 1,635 | 1,676 | 1,624 | 1,643 | +4 | +0.2% | 9,038,500 |
| 2014/08/05 | 1,660 | 1,664 | 1,637 | 1,639 | -25 | -1.5% | 5,924,100 |
| 2014/08/04 | 1,651 | 1,670 | 1,645 | 1,664 | +5.5 | +0.3% | 4,192,800 |
| 2014/08/01 | 1,651.5 | 1,666 | 1,649 | 1,658.5 | -7.5 | -0.5% | 5,657,700 |
| 2014/07/31 | 1,678.5 | 1,679 | 1,666 | 1,666 | -4.5 | -0.3% | 5,309,300 |
| 2014/07/30 | 1,675 | 1,679 | 1,667 | 1,670.5 | -2 | -0.1% | 3,938,600 |
| 2014/07/29 | 1,657.5 | 1,674.5 | 1,657 | 1,672.5 | +18 | +1.1% | 5,878,000 |
| 2014/07/28 | 1,650 | 1,665 | 1,645.5 | 1,654.5 | +0.5 | ±0% | 3,843,200 |
| 2014/07/25 | 1,646.5 | 1,654.5 | 1,644.5 | 1,654 | +13 | +0.8% | 4,990,000 |
| 2014/07/24 | 1,644.5 | 1,649 | 1,634 | 1,641 | -3.5 | -0.2% | 5,075,700 |
2651～
2700
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
