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 |
|---|---|---|---|---|---|---|---|
| 2012/08/27 | 1,158 | 1,160 | 1,135 | 1,135 | -21 | -1.8% | 7,149,700 |
| 2012/08/24 | 1,175 | 1,177 | 1,147 | 1,156 | -35 | -2.9% | 12,741,500 |
| 2012/08/23 | 1,180 | 1,197 | 1,177 | 1,191 | -1 | -0.1% | 5,487,600 |
| 2012/08/22 | 1,201 | 1,202 | 1,181 | 1,192 | -5 | -0.4% | 4,697,200 |
| 2012/08/21 | 1,202 | 1,207 | 1,192 | 1,197 | -8 | -0.7% | 3,667,700 |
| 2012/08/20 | 1,211 | 1,217 | 1,197 | 1,205 | -4 | -0.3% | 4,024,700 |
| 2012/08/17 | 1,205 | 1,214 | 1,202 | 1,209 | +11 | +0.9% | 4,917,400 |
| 2012/08/16 | 1,182 | 1,199 | 1,181 | 1,198 | +20 | +1.7% | 4,720,100 |
| 2012/08/15 | 1,171 | 1,185 | 1,170 | 1,178 | +11 | +0.9% | 4,624,000 |
| 2012/08/14 | 1,192 | 1,197 | 1,166 | 1,167 | -17 | -1.4% | 8,129,100 |
| 2012/08/13 | 1,186 | 1,191 | 1,180 | 1,184 | -1 | -0.1% | 2,945,900 |
| 2012/08/10 | 1,187 | 1,198 | 1,176 | 1,185 | -10 | -0.8% | 5,356,000 |
| 2012/08/09 | 1,172 | 1,199 | 1,172 | 1,195 | +19 | +1.6% | 6,784,500 |
| 2012/08/08 | 1,185 | 1,192 | 1,172 | 1,176 | +11 | +0.9% | 6,949,700 |
| 2012/08/07 | 1,151 | 1,170 | 1,150 | 1,165 | +16 | +1.4% | 4,210,100 |
| 2012/08/06 | 1,156 | 1,160 | 1,149 | 1,149 | +11 | +1% | 4,609,800 |
| 2012/08/03 | 1,140 | 1,145 | 1,126 | 1,138 | -18 | -1.6% | 5,292,600 |
| 2012/08/02 | 1,150 | 1,170 | 1,139 | 1,156 | +4 | +0.3% | 9,254,600 |
| 2012/08/01 | 1,155 | 1,157 | 1,133 | 1,152 | -15 | -1.3% | 5,710,500 |
| 2012/07/31 | 1,160 | 1,174 | 1,150 | 1,167 | +12 | +1% | 5,310,900 |
| 2012/07/30 | 1,150 | 1,158 | 1,147 | 1,155 | +21 | +1.9% | 5,071,700 |
| 2012/07/27 | 1,137 | 1,143 | 1,128 | 1,134 | +9 | +0.8% | 7,163,700 |
| 2012/07/26 | 1,115 | 1,126 | 1,108 | 1,125 | +12 | +1.1% | 5,604,300 |
| 2012/07/25 | 1,112 | 1,117 | 1,103 | 1,113 | -18 | -1.6% | 6,035,800 |
| 2012/07/24 | 1,120 | 1,134 | 1,115 | 1,131 | -6 | -0.5% | 6,509,400 |
| 2012/07/23 | 1,160 | 1,160 | 1,135 | 1,137 | -35 | -3% | 7,360,800 |
| 2012/07/20 | 1,192 | 1,196 | 1,167 | 1,172 | -19 | -1.6% | 5,690,700 |
| 2012/07/19 | 1,183 | 1,198 | 1,178 | 1,191 | +24 | +2.1% | 6,732,300 |
| 2012/07/18 | 1,185 | 1,189 | 1,164 | 1,167 | -12 | -1% | 5,736,500 |
| 2012/07/17 | 1,174 | 1,190 | 1,164 | 1,179 | +8 | +0.7% | 5,196,000 |
| 2012/07/13 | 1,160 | 1,181 | 1,158 | 1,171 | +1 | +0.1% | 7,690,500 |
| 2012/07/12 | 1,201 | 1,201 | 1,164 | 1,170 | -23 | -1.9% | 7,436,400 |
| 2012/07/11 | 1,192 | 1,194 | 1,178 | 1,193 | -3 | -0.3% | 5,870,200 |
| 2012/07/10 | 1,210 | 1,217 | 1,194 | 1,196 | -6 | -0.5% | 6,028,400 |
| 2012/07/09 | 1,201 | 1,218 | 1,200 | 1,202 | -19 | -1.6% | 5,341,500 |
| 2012/07/06 | 1,218 | 1,227 | 1,212 | 1,221 | -5 | -0.4% | 5,600,000 |
| 2012/07/05 | 1,228 | 1,236 | 1,218 | 1,226 | -1 | -0.1% | 4,883,300 |
| 2012/07/04 | 1,221 | 1,237 | 1,220 | 1,227 | +27 | +2.3% | 10,102,500 |
| 2012/07/03 | 1,189 | 1,209 | 1,188 | 1,200 | +19 | +1.6% | 6,806,700 |
| 2012/07/02 | 1,200 | 1,205 | 1,181 | 1,181 | +7 | +0.6% | 6,520,800 |
| 2012/06/29 | 1,153 | 1,185 | 1,147 | 1,174 | +24 | +2.1% | 8,486,800 |
| 2012/06/28 | 1,137 | 1,154 | 1,136 | 1,150 | +20 | +1.8% | 5,428,300 |
| 2012/06/27 | 1,126 | 1,130 | 1,115 | 1,130 | +7 | +0.6% | 4,298,500 |
| 2012/06/26 | 1,124 | 1,135 | 1,110 | 1,123 | -19 | -1.7% | 9,790,700 |
| 2012/06/25 | 1,157 | 1,162 | 1,136 | 1,142 | -17 | -1.5% | 8,683,400 |
| 2012/06/22 | 1,147 | 1,167 | 1,136 | 1,159 | -14 | -1.2% | 8,208,900 |
| 2012/06/21 | 1,170 | 1,184 | 1,166 | 1,173 | +7 | +0.6% | 7,464,300 |
| 2012/06/20 | 1,164 | 1,174 | 1,159 | 1,166 | +21 | +1.8% | 7,955,500 |
| 2012/06/19 | 1,145 | 1,161 | 1,138 | 1,145 | ±0 | ±0% | 5,663,200 |
| 2012/06/18 | 1,144 | 1,149 | 1,137 | 1,145 | +24 | +2.1% | 6,813,000 |
3101～
3150
件表示中 / 3693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 | 287,000円 | -3.8% | -3.1% | 4.01% | 10.71倍 | 1.09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 | 728,800円 | +1.9% | +3.9% | 2.74% | 11.48倍 | 1.80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 | 273,700円 | -3.3% | -28.2% | 4.02% | 15.55倍 | 1.16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 | 269,800円 | -3.7% | -4.6% | 3.71% | 8.74倍 | 1.23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
