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 |
|---|---|---|---|---|---|---|---|
| 2015/03/11 | 1,670 | 1,679.5 | 1,660.5 | 1,670.5 | -9.5 | -0.6% | 9,065,200 |
| 2015/03/10 | 1,694.5 | 1,696 | 1,675 | 1,680 | -5.5 | -0.3% | 9,849,300 |
| 2015/03/09 | 1,677.5 | 1,687 | 1,671 | 1,685.5 | +3.5 | +0.2% | 8,944,600 |
| 2015/03/06 | 1,679 | 1,682 | 1,673 | 1,682 | +8.5 | +0.5% | 8,869,000 |
| 2015/03/05 | 1,673 | 1,680.5 | 1,669 | 1,673.5 | ±0 | ±0% | 6,661,000 |
| 2015/03/04 | 1,667 | 1,677 | 1,663 | 1,673.5 | +0.5 | ±0% | 8,362,000 |
| 2015/03/03 | 1,670 | 1,673.5 | 1,660.5 | 1,673 | +1 | +0.1% | 9,265,100 |
| 2015/03/02 | 1,669 | 1,674.5 | 1,663 | 1,672 | +9.5 | +0.6% | 8,267,700 |
| 2015/02/27 | 1,662.5 | 1,665.5 | 1,654 | 1,662.5 | +8.5 | +0.5% | 11,314,800 |
| 2015/02/26 | 1,641 | 1,654.5 | 1,640.5 | 1,654 | +15 | +0.9% | 11,310,000 |
| 2015/02/25 | 1,629.5 | 1,639 | 1,626.5 | 1,639 | +14 | +0.9% | 8,469,600 |
| 2015/02/24 | 1,618.5 | 1,625 | 1,612 | 1,625 | +1 | +0.1% | 9,450,700 |
| 2015/02/23 | 1,622 | 1,631 | 1,616 | 1,624 | +10.5 | +0.7% | 8,613,600 |
| 2015/02/20 | 1,622 | 1,624 | 1,612 | 1,613.5 | -10.5 | -0.6% | 10,848,700 |
| 2015/02/19 | 1,632.5 | 1,634 | 1,618.5 | 1,624 | -10 | -0.6% | 11,038,800 |
| 2015/02/18 | 1,634 | 1,638 | 1,626.5 | 1,634 | -1 | -0.1% | 11,854,500 |
| 2015/02/17 | 1,626 | 1,640.5 | 1,623.5 | 1,635 | +3 | +0.2% | 8,807,800 |
| 2015/02/16 | 1,610.5 | 1,634.5 | 1,602 | 1,632 | +33 | +2.1% | 12,077,600 |
| 2015/02/13 | 1,595.5 | 1,604 | 1,592 | 1,599 | +3.5 | +0.2% | 9,958,600 |
| 2015/02/12 | 1,610 | 1,611.5 | 1,586.5 | 1,595.5 | +4 | +0.3% | 9,794,200 |
| 2015/02/10 | 1,580 | 1,595.5 | 1,575.5 | 1,591.5 | +3 | +0.2% | 6,325,700 |
| 2015/02/09 | 1,594.5 | 1,601.5 | 1,583 | 1,588.5 | +9.5 | +0.6% | 6,718,700 |
| 2015/02/06 | 1,573 | 1,580 | 1,554 | 1,579 | +6 | +0.4% | 12,876,200 |
| 2015/02/05 | 1,559.5 | 1,580 | 1,553 | 1,573 | -8.5 | -0.5% | 10,023,400 |
| 2015/02/04 | 1,588.5 | 1,623.5 | 1,553.5 | 1,581.5 | +25.5 | +1.6% | 21,649,500 |
| 2015/02/03 | 1,531.5 | 1,568 | 1,531 | 1,556 | +36 | +2.4% | 12,905,800 |
| 2015/02/02 | 1,507 | 1,524 | 1,502 | 1,520 | +13 | +0.9% | 7,875,500 |
| 2015/01/30 | 1,520 | 1,525 | 1,507 | 1,507 | -1.5 | -0.1% | 7,912,700 |
| 2015/01/29 | 1,523 | 1,525 | 1,504.5 | 1,508.5 | -27.5 | -1.8% | 11,928,600 |
| 2015/01/28 | 1,534.5 | 1,542 | 1,525.5 | 1,536 | -11 | -0.7% | 9,614,000 |
| 2015/01/27 | 1,522 | 1,549.5 | 1,508.5 | 1,547 | -15 | -1% | 17,577,700 |
| 2015/01/26 | 1,560 | 1,583 | 1,555.5 | 1,562 | -11 | -0.7% | 9,274,300 |
| 2015/01/23 | 1,566 | 1,576 | 1,557.5 | 1,573 | +16 | +1% | 8,721,300 |
| 2015/01/22 | 1,536 | 1,561.5 | 1,531 | 1,557 | +9 | +0.6% | 8,870,500 |
| 2015/01/21 | 1,545 | 1,557.5 | 1,538.5 | 1,548 | +3 | +0.2% | 7,809,900 |
| 2015/01/20 | 1,524.5 | 1,545.5 | 1,516.5 | 1,545 | +21.5 | +1.4% | 8,561,800 |
| 2015/01/19 | 1,522 | 1,536.5 | 1,513 | 1,523.5 | +31.5 | +2.1% | 10,514,600 |
| 2015/01/16 | 1,480 | 1,492.5 | 1,462 | 1,492 | +1 | +0.1% | 15,548,600 |
| 2015/01/15 | 1,497 | 1,503.5 | 1,488 | 1,491 | +6 | +0.4% | 9,633,100 |
| 2015/01/14 | 1,510 | 1,519 | 1,484 | 1,485 | -39.5 | -2.6% | 14,345,400 |
| 2015/01/13 | 1,526.5 | 1,529.5 | 1,503.5 | 1,524.5 | -10.5 | -0.7% | 10,009,000 |
| 2015/01/09 | 1,546 | 1,549 | 1,526 | 1,535 | -15 | -1% | 13,410,300 |
| 2015/01/08 | 1,575.5 | 1,578 | 1,547 | 1,550 | -7 | -0.4% | 11,457,900 |
| 2015/01/07 | 1,538 | 1,571 | 1,535 | 1,557 | +8.5 | +0.5% | 8,263,800 |
| 2015/01/06 | 1,567.5 | 1,574 | 1,548.5 | 1,548.5 | -58 | -3.6% | 12,915,700 |
| 2015/01/05 | 1,610 | 1,619.5 | 1,588 | 1,606.5 | -15 | -0.9% | 7,205,700 |
| 2014/12/30 | 1,627.5 | 1,632.5 | 1,618 | 1,621.5 | -8 | -0.5% | 6,702,000 |
| 2014/12/29 | 1,629 | 1,630 | 1,611.5 | 1,629.5 | +5 | +0.3% | 6,443,400 |
| 2014/12/26 | 1,610 | 1,625.5 | 1,605 | 1,624.5 | +14 | +0.9% | 5,120,900 |
| 2014/12/25 | 1,607 | 1,614 | 1,600 | 1,610.5 | -3.5 | -0.2% | 4,921,300 |
2551～
2600
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
