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 |
|---|---|---|---|---|---|---|---|
| 2013/06/07 | 1,213 | 1,245 | 1,198 | 1,220 | -10 | -0.8% | 18,462,600 |
| 2013/06/06 | 1,250 | 1,272 | 1,230 | 1,230 | -33 | -2.6% | 18,557,200 |
| 2013/06/05 | 1,290 | 1,302 | 1,261 | 1,263 | -27 | -2.1% | 13,989,100 |
| 2013/06/04 | 1,269 | 1,297 | 1,250 | 1,290 | +12 | +0.9% | 17,118,100 |
| 2013/06/03 | 1,285 | 1,308 | 1,276 | 1,278 | -13 | -1% | 14,207,000 |
| 2013/05/31 | 1,331 | 1,336 | 1,291 | 1,291 | -22 | -1.7% | 17,679,500 |
| 2013/05/30 | 1,350 | 1,351 | 1,300 | 1,313 | -57 | -4.2% | 24,628,800 |
| 2013/05/29 | 1,416 | 1,416 | 1,367 | 1,370 | -16 | -1.2% | 17,831,700 |
| 2013/05/28 | 1,380 | 1,406 | 1,367 | 1,386 | ±0 | ±0% | 11,193,800 |
| 2013/05/27 | 1,390 | 1,415 | 1,380 | 1,386 | -42 | -2.9% | 12,531,200 |
| 2013/05/24 | 1,481 | 1,490 | 1,391 | 1,428 | -48 | -3.3% | 30,066,000 |
| 2013/05/23 | 1,545 | 1,580 | 1,453 | 1,476 | -65 | -4.2% | 32,197,400 |
| 2013/05/22 | 1,560 | 1,627 | 1,531 | 1,541 | +2 | +0.1% | 27,649,900 |
| 2013/05/21 | 1,480 | 1,544 | 1,465 | 1,539 | +67 | +4.6% | 26,158,100 |
| 2013/05/20 | 1,437 | 1,480 | 1,435 | 1,472 | +56 | +4% | 20,626,500 |
| 2013/05/17 | 1,418 | 1,425 | 1,402 | 1,416 | -7 | -0.5% | 10,290,700 |
| 2013/05/16 | 1,429 | 1,430 | 1,408 | 1,423 | ±0 | ±0% | 12,210,200 |
| 2013/05/15 | 1,414 | 1,429 | 1,411 | 1,423 | +24 | +1.7% | 12,526,100 |
| 2013/05/14 | 1,413 | 1,413 | 1,396 | 1,399 | -8 | -0.6% | 8,178,500 |
| 2013/05/13 | 1,425 | 1,430 | 1,402 | 1,407 | -9 | -0.6% | 12,015,900 |
| 2013/05/10 | 1,440 | 1,440 | 1,412 | 1,416 | +3 | +0.2% | 12,848,900 |
| 2013/05/09 | 1,445 | 1,446 | 1,411 | 1,413 | +5 | +0.4% | 13,228,500 |
| 2013/05/08 | 1,399 | 1,450 | 1,386 | 1,408 | +34 | +2.5% | 29,096,000 |
| 2013/05/07 | 1,356 | 1,399 | 1,348 | 1,374 | +56 | +4.2% | 20,643,400 |
| 2013/05/02 | 1,316 | 1,322 | 1,311 | 1,318 | +2 | +0.2% | 7,075,800 |
| 2013/05/01 | 1,337 | 1,339 | 1,312 | 1,316 | -22 | -1.6% | 10,095,500 |
| 2013/04/30 | 1,359 | 1,360 | 1,335 | 1,338 | -10 | -0.7% | 10,872,500 |
| 2013/04/26 | 1,361 | 1,367 | 1,341 | 1,348 | -17 | -1.2% | 11,147,200 |
| 2013/04/25 | 1,348 | 1,368 | 1,342 | 1,365 | +29 | +2.2% | 11,268,200 |
| 2013/04/24 | 1,325 | 1,336 | 1,315 | 1,336 | +25 | +1.9% | 10,526,700 |
| 2013/04/23 | 1,316 | 1,317 | 1,306 | 1,311 | -6 | -0.5% | 8,462,700 |
| 2013/04/22 | 1,329 | 1,335 | 1,316 | 1,317 | +7 | +0.5% | 9,754,400 |
| 2013/04/19 | 1,318 | 1,321 | 1,296 | 1,310 | -5 | -0.4% | 11,687,900 |
| 2013/04/18 | 1,322 | 1,325 | 1,309 | 1,315 | -10 | -0.8% | 11,059,000 |
| 2013/04/17 | 1,331 | 1,333 | 1,315 | 1,325 | +7 | +0.5% | 8,845,200 |
| 2013/04/16 | 1,310 | 1,335 | 1,306 | 1,318 | -49 | -3.6% | 19,670,900 |
| 2013/04/15 | 1,391 | 1,392 | 1,351 | 1,367 | -42 | -3% | 13,973,700 |
| 2013/04/12 | 1,400 | 1,412 | 1,387 | 1,409 | +20 | +1.4% | 23,426,400 |
| 2013/04/11 | 1,365 | 1,391 | 1,346 | 1,389 | +53 | +4% | 25,010,700 |
| 2013/04/10 | 1,311 | 1,353 | 1,308 | 1,336 | +51 | +4% | 25,543,700 |
| 2013/04/09 | 1,274 | 1,306 | 1,269 | 1,285 | +34 | +2.7% | 22,787,400 |
| 2013/04/08 | 1,251 | 1,253 | 1,227 | 1,251 | +30 | +2.5% | 18,656,100 |
| 2013/04/05 | 1,280 | 1,293 | 1,211 | 1,221 | -29 | -2.3% | 32,845,800 |
| 2013/04/04 | 1,219 | 1,250 | 1,205 | 1,250 | +9 | +0.7% | 20,174,200 |
| 2013/04/03 | 1,265 | 1,265 | 1,223 | 1,241 | -17 | -1.4% | 16,159,000 |
| 2013/04/02 | 1,267 | 1,279 | 1,245 | 1,258 | -33 | -2.6% | 14,728,700 |
| 2013/04/01 | 1,314 | 1,314 | 1,288 | 1,291 | -22 | -1.7% | 8,647,100 |
| 2013/03/29 | 1,317 | 1,323 | 1,299 | 1,313 | -5 | -0.4% | 9,197,700 |
| 2013/03/28 | 1,340 | 1,341 | 1,310 | 1,318 | -42 | -3.1% | 14,117,800 |
| 2013/03/27 | 1,371 | 1,374 | 1,350 | 1,360 | -22 | -1.6% | 9,093,800 |
2901～
2950
件表示中 / 3683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 | 265,700円 | -2.4% | -11.7% | 3.76% | 8.30倍 | 1.02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 | 676,100円 | +4.1% | +9.5% | 2.96% | 10.89倍 | 1.71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 | 248,600円 | -0.9% | +2.7% | 4.02% | 10.41倍 | 1.07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 | 325,500円 | +1.3% | +32.7% | 3.99% | 7.03倍 | 0.90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 | 228,100円 | +4.8% | +0.5% | 4.16% | 7.57倍 | 1.12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
