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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 1,720 | 1,743.5 | 1,716.5 | 1,738 | +18 | +1% | 10,303,900 |
| 2015/05/25 | 1,719 | 1,726 | 1,705.5 | 1,720 | +6 | +0.4% | 6,754,300 |
| 2015/05/22 | 1,706.5 | 1,716 | 1,703 | 1,714 | +3.5 | +0.2% | 7,047,000 |
| 2015/05/21 | 1,706.5 | 1,718 | 1,700 | 1,710.5 | +1.5 | +0.1% | 7,440,600 |
| 2015/05/20 | 1,712 | 1,715 | 1,703.5 | 1,709 | -9 | -0.5% | 9,907,500 |
| 2015/05/19 | 1,720 | 1,722 | 1,706 | 1,718 | +1 | +0.1% | 8,733,400 |
| 2015/05/18 | 1,700 | 1,717.5 | 1,698.5 | 1,717 | +19 | +1.1% | 9,702,500 |
| 2015/05/15 | 1,700 | 1,700 | 1,689.5 | 1,698 | +8 | +0.5% | 6,514,900 |
| 2015/05/14 | 1,703 | 1,703 | 1,683 | 1,690 | -13 | -0.8% | 6,897,200 |
| 2015/05/13 | 1,691.5 | 1,706 | 1,680.5 | 1,703 | +11 | +0.7% | 10,090,000 |
| 2015/05/12 | 1,694 | 1,694 | 1,677 | 1,692 | -2.5 | -0.1% | 6,242,600 |
| 2015/05/11 | 1,697.5 | 1,700 | 1,688 | 1,694.5 | +10.5 | +0.6% | 11,066,500 |
| 2015/05/08 | 1,663.5 | 1,699 | 1,650.5 | 1,684 | +23 | +1.4% | 13,432,400 |
| 2015/05/07 | 1,660 | 1,664.5 | 1,646.5 | 1,661 | -13.5 | -0.8% | 8,510,800 |
| 2015/05/01 | 1,661 | 1,679 | 1,661 | 1,674.5 | -6 | -0.4% | 6,803,000 |
| 2015/04/30 | 1,685 | 1,688 | 1,674 | 1,680.5 | -1.5 | -0.1% | 9,634,600 |
| 2015/04/28 | 1,661.5 | 1,690 | 1,661.5 | 1,682 | +22 | +1.3% | 12,921,200 |
| 2015/04/27 | 1,672 | 1,674.5 | 1,658.5 | 1,660 | -6.5 | -0.4% | 6,971,000 |
| 2015/04/24 | 1,686 | 1,692 | 1,658 | 1,666.5 | -13.5 | -0.8% | 10,250,400 |
| 2015/04/23 | 1,642 | 1,688 | 1,640 | 1,680 | +55.5 | +3.4% | 21,184,100 |
| 2015/04/22 | 1,617 | 1,626 | 1,611 | 1,624.5 | +7.5 | +0.5% | 5,942,300 |
| 2015/04/21 | 1,627.5 | 1,627.5 | 1,612 | 1,617 | -2.5 | -0.2% | 9,180,800 |
| 2015/04/20 | 1,631 | 1,636 | 1,610 | 1,619.5 | -20.5 | -1.3% | 7,877,200 |
| 2015/04/17 | 1,615 | 1,642.5 | 1,614 | 1,640 | +27.5 | +1.7% | 12,475,800 |
| 2015/04/16 | 1,600 | 1,613 | 1,590.5 | 1,612.5 | +27 | +1.7% | 10,749,400 |
| 2015/04/15 | 1,589.5 | 1,590 | 1,577 | 1,585.5 | +0.5 | ±0% | 6,841,100 |
| 2015/04/14 | 1,588.5 | 1,589.5 | 1,578 | 1,585 | -1 | -0.1% | 6,515,700 |
| 2015/04/13 | 1,576.5 | 1,587 | 1,571.5 | 1,586 | +10 | +0.6% | 8,000,900 |
| 2015/04/10 | 1,595.5 | 1,604 | 1,572 | 1,576 | -30.5 | -1.9% | 15,213,800 |
| 2015/04/09 | 1,624 | 1,624 | 1,602 | 1,606.5 | -9.5 | -0.6% | 6,916,900 |
| 2015/04/08 | 1,617 | 1,621.5 | 1,609 | 1,616 | +12.5 | +0.8% | 8,585,100 |
| 2015/04/07 | 1,584 | 1,607.5 | 1,580.5 | 1,603.5 | +37.5 | +2.4% | 9,557,600 |
| 2015/04/06 | 1,580 | 1,583 | 1,560 | 1,566 | -20.5 | -1.3% | 9,073,100 |
| 2015/04/03 | 1,595.5 | 1,598 | 1,580 | 1,586.5 | -12 | -0.8% | 7,815,500 |
| 2015/04/02 | 1,591.5 | 1,612.5 | 1,591 | 1,598.5 | +5.5 | +0.3% | 8,539,200 |
| 2015/04/01 | 1,605 | 1,614 | 1,590.5 | 1,593 | -19 | -1.2% | 9,268,800 |
| 2015/03/31 | 1,638 | 1,648.5 | 1,612 | 1,612 | -10 | -0.6% | 9,351,200 |
| 2015/03/30 | 1,629.5 | 1,634.5 | 1,605 | 1,622 | -17.5 | -1.1% | 9,073,500 |
| 2015/03/27 | 1,638 | 1,650 | 1,625.5 | 1,639.5 | -61.5 | -3.6% | 16,814,800 |
| 2015/03/26 | 1,700 | 1,704 | 1,694.5 | 1,701 | -2.5 | -0.1% | 14,713,900 |
| 2015/03/25 | 1,696 | 1,708 | 1,695 | 1,703.5 | +8.5 | +0.5% | 12,582,100 |
| 2015/03/24 | 1,689.5 | 1,695 | 1,681.5 | 1,695 | +10.5 | +0.6% | 12,159,200 |
| 2015/03/23 | 1,666.5 | 1,685 | 1,661.5 | 1,684.5 | +27.5 | +1.7% | 10,189,900 |
| 2015/03/20 | 1,655.5 | 1,657 | 1,640.5 | 1,657 | +1.5 | +0.1% | 10,942,400 |
| 2015/03/19 | 1,656.5 | 1,658 | 1,649.5 | 1,655.5 | +2.5 | +0.2% | 14,284,100 |
| 2015/03/18 | 1,670 | 1,670.5 | 1,650 | 1,653 | -17 | -1% | 14,250,700 |
| 2015/03/17 | 1,670 | 1,674 | 1,667 | 1,670 | +1.5 | +0.1% | 7,687,600 |
| 2015/03/16 | 1,674 | 1,674.5 | 1,668.5 | 1,668.5 | -6 | -0.4% | 9,120,400 |
| 2015/03/13 | 1,679 | 1,681 | 1,670.5 | 1,674.5 | +2 | +0.1% | 14,225,000 |
| 2015/03/12 | 1,674.5 | 1,675 | 1,663 | 1,672.5 | +2 | +0.1% | 9,756,600 |
2501～
2550
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
