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 |
|---|---|---|---|---|---|---|---|
| 2013/02/25 | 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 |
| 2013/01/10 | 1,356 | 1,377 | 1,356 | 1,370 | +18 | +1.3% | 8,661,400 |
| 2013/01/09 | 1,330 | 1,363 | 1,329 | 1,352 | +17 | +1.3% | 11,524,400 |
| 2013/01/08 | 1,339 | 1,343 | 1,329 | 1,335 | -3 | -0.2% | 8,843,000 |
| 2013/01/07 | 1,353 | 1,353 | 1,333 | 1,338 | +3 | +0.2% | 9,236,900 |
| 2013/01/04 | 1,350 | 1,354 | 1,329 | 1,335 | +52 | +4.1% | 11,389,100 |
| 2012/12/28 | 1,268 | 1,297 | 1,262 | 1,283 | +27 | +2.1% | 11,110,200 |
| 2012/12/27 | 1,257 | 1,264 | 1,252 | 1,256 | +6 | +0.5% | 7,772,700 |
| 2012/12/26 | 1,256 | 1,263 | 1,250 | 1,250 | -1 | -0.1% | 7,021,800 |
| 2012/12/25 | 1,261 | 1,269 | 1,248 | 1,251 | ±0 | ±0% | 5,564,200 |
| 2012/12/21 | 1,277 | 1,278 | 1,247 | 1,251 | -9 | -0.7% | 10,225,600 |
| 2012/12/20 | 1,249 | 1,275 | 1,241 | 1,260 | +20 | +1.6% | 19,215,600 |
| 2012/12/19 | 1,215 | 1,245 | 1,213 | 1,240 | +47 | +3.9% | 17,253,700 |
| 2012/12/18 | 1,189 | 1,201 | 1,188 | 1,193 | +8 | +0.7% | 8,196,200 |
| 2012/12/17 | 1,190 | 1,193 | 1,182 | 1,185 | +9 | +0.8% | 6,586,400 |
| 2012/12/14 | 1,168 | 1,182 | 1,166 | 1,176 | +8 | +0.7% | 11,975,900 |
| 2012/12/13 | 1,182 | 1,183 | 1,168 | 1,168 | -3 | -0.3% | 6,651,800 |
| 2012/12/12 | 1,165 | 1,179 | 1,163 | 1,171 | +12 | +1% | 8,138,500 |
| 2012/12/11 | 1,164 | 1,164 | 1,151 | 1,159 | +1 | +0.1% | 4,581,300 |
| 2012/12/10 | 1,157 | 1,162 | 1,153 | 1,158 | +8 | +0.7% | 4,305,300 |
| 2012/12/07 | 1,155 | 1,156 | 1,146 | 1,150 | +1 | +0.1% | 5,282,100 |
3051～
3100
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
