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 |
|---|---|---|---|---|---|---|---|
| 2014/02/25 | 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 |
| 2014/02/03 | 1,377 | 1,383 | 1,366 | 1,368 | -17 | -1.2% | 7,334,800 |
| 2014/01/31 | 1,399 | 1,400 | 1,381 | 1,385 | -4 | -0.3% | 7,568,400 |
| 2014/01/30 | 1,389 | 1,392 | 1,382 | 1,389 | -20 | -1.4% | 8,178,900 |
| 2014/01/29 | 1,401 | 1,411 | 1,392 | 1,409 | +15 | +1.1% | 11,777,400 |
| 2014/01/28 | 1,412 | 1,417 | 1,394 | 1,394 | -16 | -1.1% | 9,551,300 |
| 2014/01/27 | 1,406 | 1,413 | 1,401 | 1,410 | -35 | -2.4% | 10,976,100 |
| 2014/01/24 | 1,450 | 1,453 | 1,438 | 1,445 | -25 | -1.7% | 10,914,600 |
| 2014/01/23 | 1,494 | 1,494 | 1,460 | 1,470 | -11 | -0.7% | 9,873,400 |
| 2014/01/22 | 1,481 | 1,484 | 1,470 | 1,481 | -5 | -0.3% | 7,430,200 |
| 2014/01/21 | 1,490 | 1,498 | 1,482 | 1,486 | -8 | -0.5% | 5,973,100 |
| 2014/01/20 | 1,480 | 1,498 | 1,474 | 1,494 | +15 | +1% | 7,813,600 |
| 2014/01/17 | 1,461 | 1,485 | 1,459 | 1,479 | +21 | +1.4% | 8,443,700 |
| 2014/01/16 | 1,477 | 1,486 | 1,457 | 1,458 | -14 | -1% | 10,227,900 |
| 2014/01/15 | 1,468 | 1,475 | 1,462 | 1,472 | +19 | +1.3% | 6,655,800 |
| 2014/01/14 | 1,447 | 1,456 | 1,436 | 1,453 | -20 | -1.4% | 9,807,100 |
| 2014/01/10 | 1,459 | 1,473 | 1,457 | 1,473 | +3 | +0.2% | 7,519,000 |
| 2014/01/09 | 1,477 | 1,477 | 1,460 | 1,470 | -10 | -0.7% | 6,897,900 |
| 2014/01/08 | 1,463 | 1,480 | 1,453 | 1,480 | +27 | +1.9% | 7,802,900 |
| 2014/01/07 | 1,458 | 1,463 | 1,447 | 1,453 | -9 | -0.6% | 7,258,300 |
| 2014/01/06 | 1,464 | 1,472 | 1,450 | 1,462 | -3 | -0.2% | 9,441,600 |
| 2013/12/30 | 1,446 | 1,473 | 1,442 | 1,465 | +34 | +2.4% | 12,634,300 |
| 2013/12/27 | 1,423 | 1,434 | 1,416 | 1,431 | +17 | +1.2% | 7,038,400 |
| 2013/12/26 | 1,403 | 1,430 | 1,399 | 1,414 | +19 | +1.4% | 9,443,700 |
| 2013/12/25 | 1,394 | 1,399 | 1,389 | 1,395 | -5 | -0.4% | 7,250,700 |
| 2013/12/24 | 1,403 | 1,405 | 1,394 | 1,400 | ±0 | ±0% | 8,841,500 |
| 2013/12/20 | 1,401 | 1,404 | 1,395 | 1,400 | ±0 | ±0% | 9,874,500 |
| 2013/12/19 | 1,400 | 1,404 | 1,392 | 1,400 | +12 | +0.9% | 12,798,100 |
| 2013/12/18 | 1,364 | 1,388 | 1,362 | 1,388 | +25 | +1.8% | 10,727,000 |
| 2013/12/17 | 1,355 | 1,365 | 1,351 | 1,363 | +20 | +1.5% | 8,092,900 |
| 2013/12/16 | 1,355 | 1,356 | 1,338 | 1,343 | -12 | -0.9% | 9,309,900 |
| 2013/12/13 | 1,361 | 1,371 | 1,351 | 1,355 | -15 | -1.1% | 16,943,600 |
| 2013/12/12 | 1,382 | 1,386 | 1,362 | 1,370 | -18 | -1.3% | 9,483,200 |
| 2013/12/11 | 1,390 | 1,393 | 1,380 | 1,388 | -9 | -0.6% | 8,227,800 |
| 2013/12/10 | 1,393 | 1,397 | 1,387 | 1,397 | +11 | +0.8% | 7,422,100 |
| 2013/12/09 | 1,393 | 1,395 | 1,379 | 1,386 | +7 | +0.5% | 6,809,700 |
2801～
2850
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
