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 |
|---|---|---|---|---|---|---|---|
| 2013/09/24 | 1,496 | 1,510 | 1,495 | 1,506 | +4 | +0.3% | 8,226,000 |
| 2013/09/20 | 1,498 | 1,509 | 1,492 | 1,502 | +7 | +0.5% | 10,785,300 |
| 2013/09/19 | 1,478 | 1,496 | 1,477 | 1,495 | +33 | +2.3% | 12,256,600 |
| 2013/09/18 | 1,463 | 1,472 | 1,458 | 1,462 | +9 | +0.6% | 8,079,500 |
| 2013/09/17 | 1,448 | 1,463 | 1,437 | 1,453 | +17 | +1.2% | 9,183,000 |
| 2013/09/13 | 1,418 | 1,438 | 1,418 | 1,436 | +8 | +0.6% | 9,812,700 |
| 2013/09/12 | 1,434 | 1,438 | 1,424 | 1,428 | -6 | -0.4% | 5,087,700 |
| 2013/09/11 | 1,457 | 1,459 | 1,427 | 1,434 | -17 | -1.2% | 9,133,200 |
| 2013/09/10 | 1,434 | 1,457 | 1,434 | 1,451 | +23 | +1.6% | 10,861,200 |
| 2013/09/09 | 1,429 | 1,434 | 1,412 | 1,428 | +24 | +1.7% | 8,826,700 |
| 2013/09/06 | 1,415 | 1,416 | 1,396 | 1,404 | -11 | -0.8% | 5,731,900 |
| 2013/09/05 | 1,409 | 1,416 | 1,403 | 1,415 | +12 | +0.9% | 8,000,600 |
| 2013/09/04 | 1,390 | 1,404 | 1,382 | 1,403 | +4 | +0.3% | 4,917,300 |
| 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 |
2901～
2950
件表示中 / 3757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 | 314,600円 | -3.8% | -3.1% | 3.66% | 11.75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 | 789,200円 | +1.9% | +3.9% | 2.53% | 12.36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 | 309,500円 | -3.3% | -28.2% | 3.55% | 16.82倍 | 1.26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 | 314,400円 | -3.7% | -4.6% | 3.18% | 10.15倍 | 1.43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 | 397,100円 | +0.1% | +2.1% | 3.53% | 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
