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 |
|---|---|---|---|---|---|---|---|
| 2014/07/22 | 1,649 | 1,658.5 | 1,639 | 1,640 | -5 | -0.3% | 6,022,400 |
| 2014/07/18 | 1,635 | 1,647 | 1,629 | 1,645 | -11 | -0.7% | 6,049,300 |
| 2014/07/17 | 1,649 | 1,666 | 1,649 | 1,656 | +14 | +0.9% | 7,020,600 |
| 2014/07/16 | 1,638 | 1,650 | 1,636 | 1,642 | ±0 | ±0% | 4,305,500 |
| 2014/07/15 | 1,640 | 1,652 | 1,638 | 1,642 | +12 | +0.7% | 4,660,500 |
| 2014/07/14 | 1,627 | 1,633 | 1,616 | 1,630 | +3 | +0.2% | 6,317,400 |
| 2014/07/11 | 1,622 | 1,630 | 1,613 | 1,627 | -4 | -0.2% | 6,846,800 |
| 2014/07/10 | 1,659 | 1,661 | 1,630 | 1,631 | -28 | -1.7% | 7,476,800 |
| 2014/07/09 | 1,643 | 1,659 | 1,635 | 1,659 | +8 | +0.5% | 7,027,900 |
| 2014/07/08 | 1,639 | 1,651 | 1,628 | 1,651 | +2 | +0.1% | 7,951,700 |
| 2014/07/07 | 1,660 | 1,662 | 1,647 | 1,649 | -13 | -0.8% | 3,616,400 |
| 2014/07/04 | 1,668 | 1,672 | 1,655 | 1,662 | +5 | +0.3% | 5,669,400 |
| 2014/07/03 | 1,664 | 1,664 | 1,648 | 1,657 | +2 | +0.1% | 5,540,600 |
| 2014/07/02 | 1,650 | 1,663 | 1,650 | 1,655 | +13 | +0.8% | 7,292,600 |
| 2014/07/01 | 1,624 | 1,649 | 1,618 | 1,642 | +18 | +1.1% | 8,284,000 |
| 2014/06/30 | 1,624 | 1,625 | 1,611 | 1,624 | ±0 | ±0% | 8,183,600 |
| 2014/06/27 | 1,630 | 1,636 | 1,610 | 1,624 | -15 | -0.9% | 10,626,100 |
| 2014/06/26 | 1,634 | 1,645 | 1,631 | 1,639 | +9 | +0.6% | 6,165,900 |
| 2014/06/25 | 1,639 | 1,657 | 1,627 | 1,630 | -12 | -0.7% | 8,638,300 |
| 2014/06/24 | 1,635 | 1,647 | 1,619 | 1,642 | +4 | +0.2% | 8,695,800 |
| 2014/06/23 | 1,634 | 1,650 | 1,630 | 1,638 | +10 | +0.6% | 8,433,400 |
| 2014/06/20 | 1,621 | 1,628 | 1,614 | 1,628 | +7 | +0.4% | 9,298,800 |
| 2014/06/19 | 1,598 | 1,625 | 1,594 | 1,621 | +24 | +1.5% | 12,936,000 |
| 2014/06/18 | 1,595 | 1,597 | 1,582 | 1,597 | +6 | +0.4% | 7,466,300 |
| 2014/06/17 | 1,588 | 1,596 | 1,581 | 1,591 | +7 | +0.4% | 7,854,400 |
| 2014/06/16 | 1,581 | 1,598 | 1,576 | 1,584 | +5 | +0.3% | 8,651,500 |
| 2014/06/13 | 1,548 | 1,582 | 1,546 | 1,579 | +19 | +1.2% | 14,043,900 |
| 2014/06/12 | 1,550 | 1,561 | 1,547 | 1,560 | +3 | +0.2% | 5,946,400 |
| 2014/06/11 | 1,550 | 1,562 | 1,548 | 1,557 | +8 | +0.5% | 4,656,600 |
| 2014/06/10 | 1,552 | 1,552 | 1,545 | 1,549 | -1 | -0.1% | 7,523,900 |
| 2014/06/09 | 1,569 | 1,570 | 1,550 | 1,550 | -9 | -0.6% | 5,038,000 |
| 2014/06/06 | 1,568 | 1,569 | 1,554 | 1,559 | -5 | -0.3% | 7,850,800 |
| 2014/06/05 | 1,566 | 1,582 | 1,559 | 1,564 | -8 | -0.5% | 9,319,600 |
| 2014/06/04 | 1,548 | 1,579 | 1,540 | 1,572 | +33 | +2.1% | 16,157,200 |
| 2014/06/03 | 1,549 | 1,551 | 1,538 | 1,539 | -2 | -0.1% | 8,112,700 |
| 2014/06/02 | 1,553 | 1,559 | 1,537 | 1,541 | -1 | -0.1% | 9,323,400 |
| 2014/05/30 | 1,559 | 1,560 | 1,539 | 1,542 | -14 | -0.9% | 9,077,400 |
| 2014/05/29 | 1,570 | 1,576 | 1,552 | 1,556 | -31 | -2% | 10,455,300 |
| 2014/05/28 | 1,578 | 1,594 | 1,575 | 1,587 | +15 | +1% | 10,465,500 |
| 2014/05/27 | 1,566 | 1,583 | 1,564 | 1,572 | +7 | +0.4% | 7,473,100 |
| 2014/05/26 | 1,558 | 1,566 | 1,550 | 1,565 | +19 | +1.2% | 5,489,500 |
| 2014/05/23 | 1,540 | 1,557 | 1,538 | 1,546 | +12 | +0.8% | 7,042,700 |
| 2014/05/22 | 1,527 | 1,541 | 1,518 | 1,534 | +21 | +1.4% | 8,192,700 |
| 2014/05/21 | 1,501 | 1,513 | 1,491 | 1,513 | -4 | -0.3% | 8,800,500 |
| 2014/05/20 | 1,540 | 1,541 | 1,508 | 1,517 | -19 | -1.2% | 10,260,100 |
| 2014/05/19 | 1,564 | 1,565 | 1,531 | 1,536 | -32 | -2% | 7,060,100 |
| 2014/05/16 | 1,550 | 1,570 | 1,539 | 1,568 | +3 | +0.2% | 8,344,200 |
| 2014/05/15 | 1,553 | 1,568 | 1,546 | 1,565 | -5 | -0.3% | 5,716,300 |
| 2014/05/14 | 1,551 | 1,575 | 1,549 | 1,570 | +19 | +1.2% | 8,772,100 |
| 2014/05/13 | 1,550 | 1,552 | 1,539 | 1,551 | +23 | +1.5% | 7,735,900 |
2701～
2750
件表示中 / 3758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 | 316,200円 | -3.8% | -3.1% | 3.64% | 11.81倍 | 1.20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 | 787,800円 | +1.9% | +3.9% | 2.54% | 12.34倍 | 1.93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 | 308,200円 | -3.3% | -28.2% | 3.57% | 16.75倍 | 1.25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 | 316,900円 | -3.7% | -4.6% | 3.16% | 10.23倍 | 1.44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 | 397,300円 | +0.1% | +2.1% | 3.52% | 8.43倍 | 1.03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
