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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,250 | 1,257 | 1,237 | 1,246 | -22 | -1.7% | 9,237,200 |
| 2011/08/19 | 1,260 | 1,272 | 1,258 | 1,268 | -31 | -2.4% | 7,805,200 |
| 2011/08/18 | 1,307 | 1,310 | 1,292 | 1,299 | -7 | -0.5% | 5,595,300 |
| 2011/08/17 | 1,317 | 1,319 | 1,304 | 1,306 | -8 | -0.6% | 4,597,300 |
| 2011/08/16 | 1,315 | 1,326 | 1,310 | 1,314 | +8 | +0.6% | 5,271,900 |
| 2011/08/15 | 1,317 | 1,318 | 1,301 | 1,306 | +12 | +0.9% | 4,754,400 |
| 2011/08/12 | 1,312 | 1,314 | 1,288 | 1,294 | +4 | +0.3% | 7,605,800 |
| 2011/08/11 | 1,269 | 1,291 | 1,266 | 1,290 | -10 | -0.8% | 9,599,600 |
| 2011/08/10 | 1,321 | 1,322 | 1,295 | 1,300 | +9 | +0.7% | 9,857,400 |
| 2011/08/09 | 1,256 | 1,293 | 1,217 | 1,291 | -22 | -1.7% | 19,653,900 |
| 2011/08/08 | 1,329 | 1,337 | 1,307 | 1,313 | -36 | -2.7% | 8,985,000 |
| 2011/08/05 | 1,325 | 1,349 | 1,320 | 1,349 | -42 | -3% | 11,993,000 |
| 2011/08/04 | 1,405 | 1,407 | 1,387 | 1,391 | -17 | -1.2% | 9,122,500 |
| 2011/08/03 | 1,405 | 1,415 | 1,403 | 1,408 | -34 | -2.4% | 8,408,300 |
| 2011/08/02 | 1,455 | 1,469 | 1,433 | 1,442 | -20 | -1.4% | 9,924,500 |
| 2011/08/01 | 1,483 | 1,485 | 1,462 | 1,462 | +7 | +0.5% | 5,946,600 |
| 2011/07/29 | 1,444 | 1,463 | 1,444 | 1,455 | ±0 | ±0% | 5,027,400 |
| 2011/07/28 | 1,459 | 1,459 | 1,442 | 1,455 | -17 | -1.2% | 5,463,600 |
| 2011/07/27 | 1,469 | 1,478 | 1,460 | 1,472 | -6 | -0.4% | 5,032,800 |
| 2011/07/26 | 1,466 | 1,487 | 1,464 | 1,478 | +18 | +1.2% | 7,236,900 |
| 2011/07/25 | 1,481 | 1,481 | 1,454 | 1,460 | -20 | -1.4% | 5,771,700 |
| 2011/07/22 | 1,479 | 1,485 | 1,475 | 1,480 | +7 | +0.5% | 6,030,700 |
| 2011/07/21 | 1,471 | 1,475 | 1,465 | 1,473 | +13 | +0.9% | 5,613,500 |
| 2011/07/20 | 1,470 | 1,478 | 1,457 | 1,460 | +1 | +0.1% | 6,085,600 |
| 2011/07/19 | 1,451 | 1,472 | 1,448 | 1,459 | +8 | +0.6% | 9,044,600 |
| 2011/07/15 | 1,454 | 1,458 | 1,445 | 1,451 | -8 | -0.5% | 7,008,900 |
| 2011/07/14 | 1,435 | 1,466 | 1,429 | 1,459 | +27 | +1.9% | 13,151,600 |
| 2011/07/13 | 1,408 | 1,445 | 1,407 | 1,432 | +29 | +2.1% | 8,813,400 |
| 2011/07/12 | 1,411 | 1,418 | 1,402 | 1,403 | -23 | -1.6% | 5,652,400 |
| 2011/07/11 | 1,429 | 1,441 | 1,421 | 1,426 | -8 | -0.6% | 5,949,800 |
| 2011/07/08 | 1,450 | 1,452 | 1,433 | 1,434 | -3 | -0.2% | 8,254,600 |
| 2011/07/07 | 1,437 | 1,446 | 1,432 | 1,437 | -3 | -0.2% | 6,839,800 |
| 2011/07/06 | 1,409 | 1,440 | 1,407 | 1,440 | +31 | +2.2% | 11,074,900 |
| 2011/07/05 | 1,421 | 1,421 | 1,407 | 1,409 | -12 | -0.8% | 5,443,300 |
| 2011/07/04 | 1,419 | 1,427 | 1,416 | 1,421 | +21 | +1.5% | 7,552,800 |
| 2011/07/01 | 1,404 | 1,409 | 1,395 | 1,400 | +16 | +1.2% | 6,956,500 |
| 2011/06/30 | 1,384 | 1,395 | 1,381 | 1,384 | ±0 | ±0% | 9,438,300 |
| 2011/06/29 | 1,380 | 1,384 | 1,374 | 1,384 | +28 | +2.1% | 7,276,000 |
| 2011/06/28 | 1,361 | 1,370 | 1,352 | 1,356 | +10 | +0.7% | 5,249,500 |
| 2011/06/27 | 1,360 | 1,360 | 1,341 | 1,346 | -15 | -1.1% | 5,786,400 |
| 2011/06/24 | 1,337 | 1,363 | 1,333 | 1,361 | +15 | +1.1% | 7,052,300 |
| 2011/06/23 | 1,339 | 1,353 | 1,335 | 1,346 | +2 | +0.1% | 6,182,700 |
| 2011/06/22 | 1,323 | 1,350 | 1,322 | 1,344 | +37 | +2.8% | 10,746,500 |
| 2011/06/21 | 1,289 | 1,309 | 1,283 | 1,307 | +30 | +2.3% | 7,343,600 |
| 2011/06/20 | 1,288 | 1,293 | 1,271 | 1,277 | -10 | -0.8% | 6,174,800 |
| 2011/06/17 | 1,286 | 1,291 | 1,274 | 1,287 | +4 | +0.3% | 8,118,500 |
| 2011/06/16 | 1,301 | 1,305 | 1,280 | 1,283 | -47 | -3.5% | 14,151,000 |
| 2011/06/15 | 1,334 | 1,336 | 1,317 | 1,330 | +7 | +0.5% | 6,519,800 |
| 2011/06/14 | 1,296 | 1,325 | 1,294 | 1,323 | +22 | +1.7% | 7,676,400 |
| 2011/06/13 | 1,295 | 1,303 | 1,291 | 1,301 | -11 | -0.8% | 3,875,300 |
3351～
3400
件表示中 / 3692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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
