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 |
|---|---|---|---|---|---|---|---|
| 2019/11/22 | 1,938 | 1,947.5 | 1,932.5 | 1,935.5 | +0.5 | ±0% | 5,192,000 |
| 2019/11/21 | 1,928 | 1,935 | 1,901 | 1,935 | +7 | +0.4% | 5,122,400 |
| 2019/11/20 | 1,920.5 | 1,932 | 1,914 | 1,928 | +3 | +0.2% | 4,252,500 |
| 2019/11/19 | 1,918.5 | 1,928.5 | 1,914.5 | 1,925 | +3.5 | +0.2% | 3,125,200 |
| 2019/11/18 | 1,919 | 1,922.5 | 1,911.5 | 1,921.5 | -7.5 | -0.4% | 3,785,400 |
| 2019/11/15 | 1,897.5 | 1,929 | 1,897.5 | 1,929 | +40 | +2.1% | 5,585,000 |
| 2019/11/14 | 1,900 | 1,914 | 1,881 | 1,889 | -15 | -0.8% | 4,929,800 |
| 2019/11/13 | 1,920 | 1,922 | 1,903.5 | 1,904 | -24 | -1.2% | 6,009,100 |
| 2019/11/12 | 1,905 | 1,930 | 1,900.5 | 1,928 | +12 | +0.6% | 4,935,700 |
| 2019/11/11 | 1,925 | 1,926.5 | 1,907 | 1,916 | -10 | -0.5% | 5,925,700 |
| 2019/11/08 | 1,918.5 | 1,938 | 1,911 | 1,926 | +23.5 | +1.2% | 8,149,000 |
| 2019/11/07 | 1,889.5 | 1,907.5 | 1,887 | 1,902.5 | +12 | +0.6% | 6,116,500 |
| 2019/11/06 | 1,884.5 | 1,897.5 | 1,881 | 1,890.5 | +12 | +0.6% | 6,561,200 |
| 2019/11/05 | 1,875 | 1,888 | 1,861.5 | 1,878.5 | +26.5 | +1.4% | 7,105,600 |
| 2019/11/01 | 1,846 | 1,859 | 1,834.5 | 1,852 | -15.5 | -0.8% | 7,307,400 |
| 2019/10/31 | 1,837 | 1,873.5 | 1,832 | 1,867.5 | +29 | +1.6% | 9,123,900 |
| 2019/10/30 | 1,828 | 1,855.5 | 1,817 | 1,838.5 | +10 | +0.5% | 16,846,600 |
| 2019/10/29 | 1,824.5 | 1,833 | 1,819.5 | 1,828.5 | +10.5 | +0.6% | 5,253,300 |
| 2019/10/28 | 1,810 | 1,824.5 | 1,807 | 1,818 | -1.5 | -0.1% | 3,505,000 |
| 2019/10/25 | 1,818.5 | 1,824.5 | 1,812.5 | 1,819.5 | +3.5 | +0.2% | 3,318,700 |
| 2019/10/24 | 1,820 | 1,826 | 1,806.5 | 1,816 | +9 | +0.5% | 3,334,100 |
| 2019/10/23 | 1,793 | 1,809 | 1,779 | 1,807 | +14.5 | +0.8% | 4,963,100 |
| 2019/10/21 | 1,772 | 1,796 | 1,772 | 1,792.5 | +17 | +1% | 3,516,900 |
| 2019/10/18 | 1,778 | 1,788 | 1,769 | 1,775.5 | -1.5 | -0.1% | 3,374,200 |
| 2019/10/17 | 1,780 | 1,787 | 1,769 | 1,777 | -18 | -1% | 4,178,100 |
| 2019/10/16 | 1,796 | 1,807.5 | 1,786 | 1,795 | +20.5 | +1.2% | 5,321,900 |
| 2019/10/15 | 1,775 | 1,784 | 1,767.5 | 1,774.5 | +13.5 | +0.8% | 4,377,900 |
| 2019/10/11 | 1,753 | 1,764 | 1,747.5 | 1,761 | +23 | +1.3% | 4,242,800 |
| 2019/10/10 | 1,720 | 1,740 | 1,717.5 | 1,738 | +8 | +0.5% | 4,140,200 |
| 2019/10/09 | 1,721.5 | 1,736 | 1,721 | 1,730 | -7 | -0.4% | 4,011,100 |
| 2019/10/08 | 1,736 | 1,751.5 | 1,731 | 1,737 | +7 | +0.4% | 5,572,000 |
| 2019/10/07 | 1,735 | 1,738.5 | 1,721 | 1,730 | ±0 | ±0% | 3,279,900 |
| 2019/10/04 | 1,724 | 1,731 | 1,716.5 | 1,730 | -3.5 | -0.2% | 3,973,200 |
| 2019/10/03 | 1,734 | 1,739.5 | 1,723 | 1,733.5 | -38.5 | -2.2% | 5,126,400 |
| 2019/10/02 | 1,754 | 1,776.5 | 1,752 | 1,772 | -10 | -0.6% | 4,596,600 |
| 2019/10/01 | 1,773 | 1,788 | 1,769.5 | 1,782 | +14 | +0.8% | 3,613,000 |
| 2019/09/30 | 1,769 | 1,781.5 | 1,760 | 1,768 | -9 | -0.5% | 4,690,900 |
| 2019/09/27 | 1,777 | 1,796 | 1,760.5 | 1,777 | -54.5 | -3% | 6,156,600 |
| 2019/09/26 | 1,834.5 | 1,844.5 | 1,826 | 1,831.5 | +5.5 | +0.3% | 6,565,300 |
| 2019/09/25 | 1,807 | 1,832 | 1,802 | 1,826 | -4 | -0.2% | 4,418,600 |
| 2019/09/24 | 1,832 | 1,850.5 | 1,829 | 1,830 | -25.5 | -1.4% | 6,248,000 |
| 2019/09/20 | 1,850.5 | 1,865 | 1,848 | 1,855.5 | +17 | +0.9% | 6,744,600 |
| 2019/09/19 | 1,850.5 | 1,872.5 | 1,836 | 1,838.5 | -14.5 | -0.8% | 6,436,800 |
| 2019/09/18 | 1,889 | 1,890.5 | 1,853 | 1,853 | -52 | -2.7% | 6,879,700 |
| 2019/09/17 | 1,865 | 1,912 | 1,862.5 | 1,905 | +60 | +3.3% | 10,176,000 |
| 2019/09/13 | 1,832.5 | 1,849 | 1,821 | 1,845 | +15.5 | +0.8% | 8,136,400 |
| 2019/09/12 | 1,834.5 | 1,843.5 | 1,822 | 1,829.5 | -1 | -0.1% | 6,947,200 |
| 2019/09/11 | 1,794.5 | 1,831 | 1,792 | 1,830.5 | +42.5 | +2.4% | 7,898,300 |
| 2019/09/10 | 1,752 | 1,789.5 | 1,751.5 | 1,788 | +45.5 | +2.6% | 6,203,300 |
| 2019/09/09 | 1,719 | 1,742.5 | 1,715 | 1,742.5 | +23.5 | +1.4% | 3,892,500 |
1401～
1450
件表示中 / 3763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 | 327,200円 | -3.8% | -3.1% | 3.51% | 12.22倍 | 1.25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 |
| 三菱商 | 316,700円 | -3.3% | -28.2% | 3.47% | 17.24倍 | 1.29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 |
| 伊藤忠 | 799,200円 | +1.9% | +3.9% | 2.50% | 12.52倍 | 1.96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 |
| 丸 紅 | 323,600円 | -3.7% | -4.6% | 3.09% | 10.44倍 | 1.47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 | 402,400円 | +0.1% | +2.1% | 3.48% | 8.54倍 | 1.05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
