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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2013/12/06 | 1,371 | 1,382 | 1,366 | 1,379 | +8 | +0.6% | 6,051,200 |
| 2013/12/05 | 1,380 | 1,389 | 1,368 | 1,371 | -12 | -0.9% | 7,195,100 |
| 2013/12/04 | 1,391 | 1,396 | 1,381 | 1,383 | -17 | -1.2% | 7,943,500 |
| 2013/12/03 | 1,412 | 1,413 | 1,400 | 1,400 | -8 | -0.6% | 6,442,000 |
| 2013/12/02 | 1,425 | 1,429 | 1,404 | 1,408 | -11 | -0.8% | 7,837,600 |
| 2013/11/29 | 1,415 | 1,420 | 1,405 | 1,419 | +8 | +0.6% | 7,732,100 |
| 2013/11/28 | 1,412 | 1,414 | 1,404 | 1,411 | +15 | +1.1% | 5,356,700 |
| 2013/11/27 | 1,405 | 1,410 | 1,395 | 1,396 | -11 | -0.8% | 5,126,200 |
| 2013/11/26 | 1,410 | 1,412 | 1,398 | 1,407 | -9 | -0.6% | 6,222,500 |
| 2013/11/25 | 1,420 | 1,423 | 1,411 | 1,416 | +6 | +0.4% | 6,560,400 |
| 2013/11/22 | 1,418 | 1,419 | 1,405 | 1,410 | -1 | -0.1% | 8,957,600 |
| 2013/11/21 | 1,405 | 1,411 | 1,402 | 1,411 | +11 | +0.8% | 6,874,500 |
| 2013/11/20 | 1,414 | 1,415 | 1,394 | 1,400 | -9 | -0.6% | 6,839,800 |
| 2013/11/19 | 1,407 | 1,411 | 1,400 | 1,409 | -4 | -0.3% | 5,643,800 |
| 2013/11/18 | 1,415 | 1,418 | 1,405 | 1,413 | +5 | +0.4% | 6,022,100 |
| 2013/11/15 | 1,400 | 1,412 | 1,397 | 1,408 | +15 | +1.1% | 8,427,300 |
| 2013/11/14 | 1,397 | 1,400 | 1,382 | 1,393 | ±0 | ±0% | 7,555,500 |
| 2013/11/13 | 1,391 | 1,400 | 1,387 | 1,393 | +3 | +0.2% | 5,428,200 |
| 2013/11/12 | 1,371 | 1,391 | 1,370 | 1,390 | +23 | +1.7% | 7,537,000 |
| 2013/11/11 | 1,367 | 1,375 | 1,363 | 1,367 | +16 | +1.2% | 6,816,600 |
| 2013/11/08 | 1,357 | 1,359 | 1,346 | 1,351 | -13 | -1% | 6,520,300 |
| 2013/11/07 | 1,374 | 1,374 | 1,356 | 1,364 | ±0 | ±0% | 5,060,300 |
| 2013/11/06 | 1,355 | 1,371 | 1,346 | 1,364 | +6 | +0.4% | 8,125,800 |
| 2013/11/05 | 1,396 | 1,402 | 1,343 | 1,358 | -32 | -2.3% | 12,519,500 |
| 2013/11/01 | 1,407 | 1,408 | 1,382 | 1,390 | -10 | -0.7% | 5,794,500 |
| 2013/10/31 | 1,423 | 1,424 | 1,394 | 1,400 | -19 | -1.3% | 6,378,600 |
| 2013/10/30 | 1,426 | 1,432 | 1,416 | 1,419 | +11 | +0.8% | 11,806,900 |
| 2013/10/29 | 1,412 | 1,424 | 1,405 | 1,408 | -10 | -0.7% | 5,416,300 |
| 2013/10/28 | 1,406 | 1,425 | 1,403 | 1,418 | +20 | +1.4% | 5,147,600 |
| 2013/10/25 | 1,408 | 1,412 | 1,392 | 1,398 | -13 | -0.9% | 7,024,800 |
| 2013/10/24 | 1,400 | 1,411 | 1,388 | 1,411 | -4 | -0.3% | 7,568,200 |
| 2013/10/23 | 1,442 | 1,443 | 1,414 | 1,415 | -17 | -1.2% | 5,790,300 |
| 2013/10/22 | 1,430 | 1,434 | 1,421 | 1,432 | +5 | +0.4% | 4,122,200 |
| 2013/10/21 | 1,435 | 1,441 | 1,427 | 1,427 | +4 | +0.3% | 4,478,300 |
| 2013/10/18 | 1,436 | 1,447 | 1,420 | 1,423 | -12 | -0.8% | 6,718,300 |
| 2013/10/17 | 1,435 | 1,441 | 1,425 | 1,435 | +16 | +1.1% | 5,073,100 |
| 2013/10/16 | 1,433 | 1,434 | 1,416 | 1,419 | -4 | -0.3% | 4,683,000 |
| 2013/10/15 | 1,425 | 1,433 | 1,420 | 1,423 | ±0 | ±0% | 5,373,600 |
| 2013/10/11 | 1,432 | 1,438 | 1,415 | 1,423 | +4 | +0.3% | 9,795,300 |
| 2013/10/10 | 1,411 | 1,421 | 1,402 | 1,419 | +14 | +1% | 5,968,300 |
| 2013/10/09 | 1,373 | 1,409 | 1,366 | 1,405 | +33 | +2.4% | 5,552,600 |
| 2013/10/08 | 1,365 | 1,378 | 1,364 | 1,372 | +4 | +0.3% | 4,552,400 |
| 2013/10/07 | 1,392 | 1,398 | 1,363 | 1,368 | -25 | -1.8% | 6,037,300 |
| 2013/10/04 | 1,384 | 1,402 | 1,379 | 1,393 | -1 | -0.1% | 5,024,200 |
2801～
2850
件表示中 / 3714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 | 294,500円 | -3.8% | -3.1% | 3.90% | 10.99倍 | 1.12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 | 748,500円 | +1.9% | +3.9% | 2.67% | 11.77倍 | 1.84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 | 286,100円 | -3.3% | -28.2% | 3.84% | 15.76倍 | 1.18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 | 283,600円 | -3.7% | -4.6% | 3.53% | 9.17倍 | 1.29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 | 361,100円 | +0.1% | +2.1% | 3.88% | 7.67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
