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 |
|---|---|---|---|---|---|---|---|
| 2013/07/23 | 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 |
| 2013/06/24 | 1,240 | 1,244 | 1,206 | 1,211 | -26 | -2.1% | 12,527,300 |
| 2013/06/21 | 1,199 | 1,238 | 1,198 | 1,237 | +11 | +0.9% | 18,940,100 |
| 2013/06/20 | 1,245 | 1,250 | 1,217 | 1,226 | -24 | -1.9% | 15,422,600 |
| 2013/06/19 | 1,227 | 1,269 | 1,222 | 1,250 | +39 | +3.2% | 16,233,500 |
| 2013/06/18 | 1,227 | 1,230 | 1,208 | 1,211 | -12 | -1% | 11,320,900 |
| 2013/06/17 | 1,207 | 1,230 | 1,199 | 1,223 | +9 | +0.7% | 10,216,000 |
| 2013/06/14 | 1,232 | 1,242 | 1,210 | 1,214 | +16 | +1.3% | 18,364,900 |
| 2013/06/13 | 1,212 | 1,222 | 1,198 | 1,198 | -38 | -3.1% | 16,331,300 |
| 2013/06/12 | 1,221 | 1,243 | 1,210 | 1,236 | ±0 | ±0% | 10,536,800 |
| 2013/06/11 | 1,258 | 1,268 | 1,235 | 1,236 | -12 | -1% | 13,705,800 |
| 2013/06/10 | 1,258 | 1,259 | 1,231 | 1,248 | +28 | +2.3% | 11,167,200 |
| 2013/06/07 | 1,213 | 1,245 | 1,198 | 1,220 | -10 | -0.8% | 18,462,600 |
| 2013/06/06 | 1,250 | 1,272 | 1,230 | 1,230 | -33 | -2.6% | 18,557,200 |
| 2013/06/05 | 1,290 | 1,302 | 1,261 | 1,263 | -27 | -2.1% | 13,989,100 |
| 2013/06/04 | 1,269 | 1,297 | 1,250 | 1,290 | +12 | +0.9% | 17,118,100 |
| 2013/06/03 | 1,285 | 1,308 | 1,276 | 1,278 | -13 | -1% | 14,207,000 |
| 2013/05/31 | 1,331 | 1,336 | 1,291 | 1,291 | -22 | -1.7% | 17,679,500 |
| 2013/05/30 | 1,350 | 1,351 | 1,300 | 1,313 | -57 | -4.2% | 24,628,800 |
| 2013/05/29 | 1,416 | 1,416 | 1,367 | 1,370 | -16 | -1.2% | 17,831,700 |
| 2013/05/28 | 1,380 | 1,406 | 1,367 | 1,386 | ±0 | ±0% | 11,193,800 |
| 2013/05/27 | 1,390 | 1,415 | 1,380 | 1,386 | -42 | -2.9% | 12,531,200 |
| 2013/05/24 | 1,481 | 1,490 | 1,391 | 1,428 | -48 | -3.3% | 30,066,000 |
| 2013/05/23 | 1,545 | 1,580 | 1,453 | 1,476 | -65 | -4.2% | 32,197,400 |
| 2013/05/22 | 1,560 | 1,627 | 1,531 | 1,541 | +2 | +0.1% | 27,649,900 |
| 2013/05/21 | 1,480 | 1,544 | 1,465 | 1,539 | +67 | +4.6% | 26,158,100 |
| 2013/05/20 | 1,437 | 1,480 | 1,435 | 1,472 | +56 | +4% | 20,626,500 |
| 2013/05/17 | 1,418 | 1,425 | 1,402 | 1,416 | -7 | -0.5% | 10,290,700 |
| 2013/05/16 | 1,429 | 1,430 | 1,408 | 1,423 | ±0 | ±0% | 12,210,200 |
| 2013/05/15 | 1,414 | 1,429 | 1,411 | 1,423 | +24 | +1.7% | 12,526,100 |
| 2013/05/14 | 1,413 | 1,413 | 1,396 | 1,399 | -8 | -0.6% | 8,178,500 |
2901～
2950
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
