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 |
|---|---|---|---|---|---|---|---|
| 2013/09/03 | 1,381 | 1,407 | 1,380 | 1,399 | +31 | +2.3% | 7,847,900 |
| 2013/09/02 | 1,375 | 1,378 | 1,364 | 1,368 | -1 | -0.1% | 4,531,000 |
| 2013/08/30 | 1,382 | 1,389 | 1,362 | 1,369 | -1 | -0.1% | 8,388,100 |
| 2013/08/29 | 1,379 | 1,383 | 1,365 | 1,370 | -3 | -0.2% | 6,083,500 |
| 2013/08/28 | 1,365 | 1,380 | 1,363 | 1,373 | -20 | -1.4% | 9,442,200 |
| 2013/08/27 | 1,388 | 1,400 | 1,382 | 1,393 | +4 | +0.3% | 8,227,300 |
| 2013/08/26 | 1,402 | 1,414 | 1,386 | 1,389 | -5 | -0.4% | 7,216,200 |
| 2013/08/23 | 1,397 | 1,409 | 1,388 | 1,394 | +18 | +1.3% | 8,720,600 |
| 2013/08/22 | 1,363 | 1,397 | 1,362 | 1,376 | +4 | +0.3% | 7,089,400 |
| 2013/08/21 | 1,371 | 1,392 | 1,363 | 1,372 | +1 | +0.1% | 7,115,000 |
| 2013/08/20 | 1,390 | 1,402 | 1,371 | 1,371 | -35 | -2.5% | 8,864,000 |
| 2013/08/19 | 1,400 | 1,408 | 1,391 | 1,406 | +6 | +0.4% | 5,078,000 |
| 2013/08/16 | 1,400 | 1,407 | 1,389 | 1,400 | -15 | -1.1% | 7,857,500 |
| 2013/08/15 | 1,402 | 1,420 | 1,402 | 1,415 | +1 | +0.1% | 8,623,000 |
| 2013/08/14 | 1,406 | 1,415 | 1,396 | 1,414 | +16 | +1.1% | 10,769,000 |
| 2013/08/13 | 1,400 | 1,408 | 1,384 | 1,398 | +5 | +0.4% | 9,055,500 |
| 2013/08/12 | 1,360 | 1,397 | 1,356 | 1,393 | +28 | +2.1% | 9,142,800 |
| 2013/08/09 | 1,371 | 1,383 | 1,361 | 1,365 | +8 | +0.6% | 9,986,400 |
| 2013/08/08 | 1,354 | 1,377 | 1,346 | 1,357 | -9 | -0.7% | 8,720,300 |
| 2013/08/07 | 1,380 | 1,386 | 1,360 | 1,366 | -37 | -2.6% | 12,171,000 |
| 2013/08/06 | 1,377 | 1,405 | 1,370 | 1,403 | +22 | +1.6% | 9,072,300 |
| 2013/08/05 | 1,387 | 1,398 | 1,372 | 1,381 | -4 | -0.3% | 7,788,700 |
| 2013/08/02 | 1,355 | 1,386 | 1,346 | 1,385 | +45 | +3.4% | 14,778,600 |
| 2013/08/01 | 1,315 | 1,348 | 1,314 | 1,340 | +25 | +1.9% | 7,096,900 |
| 2013/07/31 | 1,311 | 1,338 | 1,307 | 1,315 | -2 | -0.2% | 8,213,200 |
| 2013/07/30 | 1,306 | 1,332 | 1,303 | 1,317 | +4 | +0.3% | 8,546,400 |
| 2013/07/29 | 1,321 | 1,323 | 1,306 | 1,313 | -31 | -2.3% | 8,405,400 |
| 2013/07/26 | 1,361 | 1,371 | 1,338 | 1,344 | -27 | -2% | 11,666,200 |
| 2013/07/25 | 1,388 | 1,394 | 1,369 | 1,371 | -3 | -0.2% | 13,536,300 |
| 2013/07/24 | 1,357 | 1,382 | 1,353 | 1,374 | +23 | +1.7% | 12,855,400 |
| 2013/07/23 | 1,327 | 1,356 | 1,321 | 1,351 | +24 | +1.8% | 10,258,400 |
| 2013/07/22 | 1,340 | 1,345 | 1,319 | 1,327 | -5 | -0.4% | 10,092,900 |
| 2013/07/19 | 1,350 | 1,356 | 1,307 | 1,332 | -11 | -0.8% | 12,963,400 |
| 2013/07/18 | 1,337 | 1,349 | 1,336 | 1,343 | +10 | +0.8% | 7,692,200 |
| 2013/07/17 | 1,328 | 1,337 | 1,323 | 1,333 | +7 | +0.5% | 6,730,600 |
| 2013/07/16 | 1,345 | 1,348 | 1,318 | 1,326 | -15 | -1.1% | 9,593,300 |
| 2013/07/12 | 1,321 | 1,349 | 1,319 | 1,341 | +24 | +1.8% | 11,846,300 |
| 2013/07/11 | 1,300 | 1,320 | 1,298 | 1,317 | +8 | +0.6% | 7,659,400 |
| 2013/07/10 | 1,325 | 1,325 | 1,297 | 1,309 | -10 | -0.8% | 9,618,600 |
| 2013/07/09 | 1,308 | 1,324 | 1,299 | 1,319 | +27 | +2.1% | 12,471,700 |
| 2013/07/08 | 1,324 | 1,329 | 1,288 | 1,292 | -11 | -0.8% | 10,561,200 |
| 2013/07/05 | 1,298 | 1,305 | 1,292 | 1,303 | +15 | +1.2% | 7,690,600 |
| 2013/07/04 | 1,290 | 1,296 | 1,283 | 1,288 | -8 | -0.6% | 4,807,300 |
| 2013/07/03 | 1,303 | 1,308 | 1,280 | 1,296 | +1 | +0.1% | 7,985,900 |
| 2013/07/02 | 1,265 | 1,296 | 1,256 | 1,295 | +43 | +3.4% | 11,138,700 |
| 2013/07/01 | 1,265 | 1,269 | 1,240 | 1,252 | +6 | +0.5% | 9,009,900 |
| 2013/06/28 | 1,248 | 1,261 | 1,240 | 1,246 | +20 | +1.6% | 13,996,000 |
| 2013/06/27 | 1,221 | 1,229 | 1,206 | 1,226 | +21 | +1.7% | 11,137,400 |
| 2013/06/26 | 1,221 | 1,226 | 1,202 | 1,205 | +4 | +0.3% | 11,672,700 |
| 2013/06/25 | 1,201 | 1,216 | 1,193 | 1,201 | -10 | -0.8% | 17,234,000 |
2851～
2900
件表示中 / 3694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 | 284,700円 | -3.8% | -3.1% | 4.04% | 10.63倍 | 1.08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 | 737,300円 | +1.9% | +3.9% | 2.71% | 11.61倍 | 1.82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 | 271,200円 | -3.3% | -28.2% | 4.06% | 15.41倍 | 1.15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 | 267,900円 | -3.7% | -4.6% | 3.73% | 8.68倍 | 1.22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
