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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,387 | 1,392 | 1,381 | 1,382 | -6 | -0.4% | 8,462,000 |
| 2013/03/25 | 1,390 | 1,399 | 1,380 | 1,388 | +8 | +0.6% | 10,320,700 |
| 2013/03/22 | 1,393 | 1,403 | 1,378 | 1,380 | -13 | -0.9% | 13,379,700 |
| 2013/03/21 | 1,407 | 1,411 | 1,393 | 1,393 | -4 | -0.3% | 9,829,900 |
| 2013/03/19 | 1,398 | 1,409 | 1,386 | 1,397 | +11 | +0.8% | 7,242,500 |
| 2013/03/18 | 1,391 | 1,391 | 1,376 | 1,386 | -19 | -1.4% | 9,827,800 |
| 2013/03/15 | 1,398 | 1,405 | 1,382 | 1,405 | +10 | +0.7% | 15,644,800 |
| 2013/03/14 | 1,415 | 1,419 | 1,378 | 1,395 | -20 | -1.4% | 15,371,300 |
| 2013/03/13 | 1,424 | 1,433 | 1,408 | 1,415 | -5 | -0.4% | 9,147,700 |
| 2013/03/12 | 1,439 | 1,463 | 1,408 | 1,420 | +1 | +0.1% | 14,541,200 |
| 2013/03/11 | 1,389 | 1,420 | 1,386 | 1,419 | +44 | +3.2% | 15,339,800 |
| 2013/03/08 | 1,383 | 1,385 | 1,371 | 1,375 | +6 | +0.4% | 15,722,300 |
| 2013/03/07 | 1,374 | 1,377 | 1,364 | 1,369 | +7 | +0.5% | 7,331,200 |
| 2013/03/06 | 1,363 | 1,366 | 1,350 | 1,362 | +13 | +1% | 8,977,100 |
| 2013/03/05 | 1,354 | 1,363 | 1,343 | 1,349 | -4 | -0.3% | 10,258,800 |
| 2013/03/04 | 1,388 | 1,388 | 1,346 | 1,353 | -23 | -1.7% | 10,484,800 |
| 2013/03/01 | 1,381 | 1,382 | 1,366 | 1,376 | +2 | +0.1% | 6,705,800 |
| 2013/02/28 | 1,379 | 1,382 | 1,367 | 1,374 | +9 | +0.7% | 7,863,800 |
| 2013/02/27 | 1,392 | 1,394 | 1,362 | 1,365 | -24 | -1.7% | 8,317,600 |
| 2013/02/26 | 1,378 | 1,398 | 1,375 | 1,389 | -13 | -0.9% | 8,689,800 |
| 2013/02/25 | 1,401 | 1,408 | 1,394 | 1,402 | +31 | +2.3% | 8,837,400 |
| 2013/02/22 | 1,377 | 1,394 | 1,356 | 1,371 | -18 | -1.3% | 13,323,800 |
| 2013/02/21 | 1,402 | 1,404 | 1,378 | 1,389 | -24 | -1.7% | 10,772,400 |
| 2013/02/20 | 1,410 | 1,420 | 1,409 | 1,413 | +13 | +0.9% | 7,679,800 |
| 2013/02/19 | 1,391 | 1,407 | 1,390 | 1,400 | +8 | +0.6% | 7,846,200 |
| 2013/02/18 | 1,385 | 1,399 | 1,377 | 1,392 | +21 | +1.5% | 6,915,800 |
| 2013/02/15 | 1,380 | 1,389 | 1,351 | 1,371 | -16 | -1.2% | 9,316,300 |
| 2013/02/14 | 1,399 | 1,402 | 1,370 | 1,387 | -11 | -0.8% | 11,761,000 |
| 2013/02/13 | 1,412 | 1,423 | 1,389 | 1,398 | -12 | -0.9% | 12,910,500 |
| 2013/02/12 | 1,413 | 1,429 | 1,410 | 1,410 | +21 | +1.5% | 9,365,700 |
| 2013/02/08 | 1,406 | 1,410 | 1,383 | 1,389 | -17 | -1.2% | 9,460,600 |
| 2013/02/07 | 1,399 | 1,410 | 1,393 | 1,406 | +9 | +0.6% | 10,064,500 |
| 2013/02/06 | 1,385 | 1,404 | 1,376 | 1,397 | +38 | +2.8% | 13,771,500 |
| 2013/02/05 | 1,370 | 1,379 | 1,355 | 1,359 | -30 | -2.2% | 8,757,000 |
| 2013/02/04 | 1,385 | 1,392 | 1,371 | 1,389 | +15 | +1.1% | 11,161,100 |
| 2013/02/01 | 1,388 | 1,388 | 1,367 | 1,374 | -7 | -0.5% | 8,687,100 |
| 2013/01/31 | 1,370 | 1,383 | 1,362 | 1,381 | +15 | +1.1% | 10,099,400 |
| 2013/01/30 | 1,360 | 1,370 | 1,350 | 1,366 | +18 | +1.3% | 10,957,700 |
| 2013/01/29 | 1,327 | 1,357 | 1,318 | 1,348 | +20 | +1.5% | 10,418,800 |
| 2013/01/28 | 1,373 | 1,375 | 1,328 | 1,328 | -37 | -2.7% | 20,557,200 |
| 2013/01/25 | 1,350 | 1,373 | 1,349 | 1,365 | +44 | +3.3% | 12,510,900 |
| 2013/01/24 | 1,310 | 1,325 | 1,305 | 1,321 | +1 | +0.1% | 7,989,700 |
| 2013/01/23 | 1,321 | 1,328 | 1,312 | 1,320 | -17 | -1.3% | 7,736,500 |
| 2013/01/22 | 1,341 | 1,350 | 1,322 | 1,337 | +2 | +0.1% | 9,140,500 |
| 2013/01/21 | 1,350 | 1,351 | 1,329 | 1,335 | -5 | -0.4% | 6,921,700 |
| 2013/01/18 | 1,345 | 1,354 | 1,339 | 1,340 | +21 | +1.6% | 10,608,600 |
| 2013/01/17 | 1,335 | 1,336 | 1,296 | 1,319 | -15 | -1.1% | 15,217,800 |
| 2013/01/16 | 1,363 | 1,363 | 1,326 | 1,334 | -31 | -2.3% | 10,862,800 |
| 2013/01/15 | 1,371 | 1,383 | 1,361 | 1,365 | -1 | -0.1% | 9,335,400 |
| 2013/01/11 | 1,384 | 1,394 | 1,362 | 1,366 | -4 | -0.3% | 11,392,100 |
2951～
3000
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
