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 |
|---|---|---|---|---|---|---|---|
| 2014/04/16 | 1,451 | 1,472 | 1,440 | 1,472 | +24 | +1.7% | 7,226,800 |
| 2014/04/15 | 1,445 | 1,458 | 1,442 | 1,448 | +9 | +0.6% | 5,227,900 |
| 2014/04/14 | 1,426 | 1,456 | 1,425 | 1,439 | -1 | -0.1% | 5,266,100 |
| 2014/04/11 | 1,409 | 1,450 | 1,402 | 1,440 | -4 | -0.3% | 8,376,300 |
| 2014/04/10 | 1,440 | 1,467 | 1,437 | 1,444 | +16 | +1.1% | 6,342,200 |
| 2014/04/09 | 1,435 | 1,441 | 1,414 | 1,428 | -24 | -1.7% | 7,447,300 |
| 2014/04/08 | 1,461 | 1,476 | 1,452 | 1,452 | -16 | -1.1% | 6,643,000 |
| 2014/04/07 | 1,464 | 1,479 | 1,460 | 1,468 | -13 | -0.9% | 4,393,500 |
| 2014/04/04 | 1,473 | 1,488 | 1,472 | 1,481 | +1 | +0.1% | 4,829,500 |
| 2014/04/03 | 1,480 | 1,487 | 1,472 | 1,480 | +7 | +0.5% | 6,054,600 |
| 2014/04/02 | 1,465 | 1,484 | 1,458 | 1,473 | +19 | +1.3% | 9,232,500 |
| 2014/04/01 | 1,465 | 1,465 | 1,432 | 1,454 | -5 | -0.3% | 11,145,200 |
| 2014/03/31 | 1,445 | 1,461 | 1,439 | 1,459 | +21 | +1.5% | 10,719,700 |
| 2014/03/28 | 1,445 | 1,445 | 1,411 | 1,438 | +3 | +0.2% | 8,609,500 |
| 2014/03/27 | 1,419 | 1,441 | 1,399 | 1,435 | -10 | -0.7% | 11,551,300 |
| 2014/03/26 | 1,433 | 1,445 | 1,428 | 1,445 | +22 | +1.5% | 10,631,900 |
| 2014/03/25 | 1,425 | 1,428 | 1,402 | 1,423 | +17 | +1.2% | 13,771,300 |
| 2014/03/24 | 1,440 | 1,444 | 1,401 | 1,406 | -16 | -1.1% | 15,072,700 |
| 2014/03/20 | 1,444 | 1,453 | 1,416 | 1,422 | -15 | -1% | 10,146,500 |
| 2014/03/19 | 1,474 | 1,474 | 1,436 | 1,437 | -21 | -1.4% | 11,584,400 |
| 2014/03/18 | 1,466 | 1,470 | 1,455 | 1,458 | +29 | +2% | 7,635,000 |
| 2014/03/17 | 1,447 | 1,456 | 1,420 | 1,429 | -21 | -1.4% | 13,655,700 |
| 2014/03/14 | 1,446 | 1,465 | 1,441 | 1,450 | -36 | -2.4% | 26,906,000 |
| 2014/03/13 | 1,505 | 1,511 | 1,483 | 1,486 | -46 | -3% | 24,801,000 |
| 2014/03/12 | 1,548 | 1,554 | 1,515 | 1,532 | -44 | -2.8% | 17,525,500 |
| 2014/03/11 | 1,560 | 1,579 | 1,552 | 1,576 | -3 | -0.2% | 12,243,900 |
| 2014/03/10 | 1,586 | 1,596 | 1,571 | 1,579 | -44 | -2.7% | 17,063,600 |
| 2014/03/07 | 1,611 | 1,636 | 1,611 | 1,623 | +20 | +1.2% | 15,365,500 |
| 2014/03/06 | 1,591 | 1,612 | 1,584 | 1,603 | +13 | +0.8% | 13,026,800 |
| 2014/03/05 | 1,580 | 1,607 | 1,578 | 1,590 | +26 | +1.7% | 13,488,900 |
| 2014/03/04 | 1,529 | 1,569 | 1,528 | 1,564 | +17 | +1.1% | 9,286,200 |
| 2014/03/03 | 1,549 | 1,554 | 1,518 | 1,547 | -17 | -1.1% | 13,377,900 |
| 2014/02/28 | 1,558 | 1,568 | 1,548 | 1,564 | +1 | +0.1% | 9,360,700 |
| 2014/02/27 | 1,565 | 1,572 | 1,549 | 1,563 | -4 | -0.3% | 10,289,200 |
| 2014/02/26 | 1,550 | 1,573 | 1,547 | 1,567 | -1 | -0.1% | 8,316,100 |
| 2014/02/25 | 1,566 | 1,577 | 1,558 | 1,568 | +5 | +0.3% | 9,609,000 |
| 2014/02/24 | 1,578 | 1,580 | 1,548 | 1,563 | -10 | -0.6% | 10,958,700 |
| 2014/02/21 | 1,579 | 1,582 | 1,559 | 1,573 | +17 | +1.1% | 11,265,600 |
| 2014/02/20 | 1,564 | 1,581 | 1,544 | 1,556 | -23 | -1.5% | 12,169,600 |
| 2014/02/19 | 1,578 | 1,582 | 1,553 | 1,579 | -3 | -0.2% | 11,858,000 |
| 2014/02/18 | 1,550 | 1,585 | 1,549 | 1,582 | +40 | +2.6% | 18,882,200 |
| 2014/02/17 | 1,526 | 1,543 | 1,516 | 1,542 | +16 | +1% | 13,370,100 |
| 2014/02/14 | 1,524 | 1,542 | 1,499 | 1,526 | +13 | +0.9% | 18,046,500 |
| 2014/02/13 | 1,527 | 1,545 | 1,500 | 1,513 | -20 | -1.3% | 18,763,600 |
| 2014/02/12 | 1,498 | 1,533 | 1,494 | 1,533 | +38 | +2.5% | 19,429,400 |
| 2014/02/10 | 1,490 | 1,495 | 1,467 | 1,495 | +6 | +0.4% | 13,154,800 |
| 2014/02/07 | 1,464 | 1,489 | 1,457 | 1,489 | +44 | +3% | 18,601,900 |
| 2014/02/06 | 1,420 | 1,460 | 1,402 | 1,445 | +36 | +2.6% | 27,824,100 |
| 2014/02/05 | 1,325 | 1,425 | 1,308 | 1,409 | +94 | +7.1% | 24,801,900 |
| 2014/02/04 | 1,349 | 1,352 | 1,307 | 1,315 | -53 | -3.9% | 15,960,500 |
2701～
2750
件表示中 / 3693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 | 287,000円 | -3.8% | -3.1% | 4.01% | 10.71倍 | 1.09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 | 728,800円 | +1.9% | +3.9% | 2.74% | 11.48倍 | 1.80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 | 273,700円 | -3.3% | -28.2% | 4.02% | 15.55倍 | 1.16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 | 269,800円 | -3.7% | -4.6% | 3.71% | 8.74倍 | 1.23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 | 362,700円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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
