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 |
|---|---|---|---|---|---|---|---|
| 2012/05/30 | 1,130 | 1,133 | 1,113 | 1,128 | +2 | +0.2% | 8,058,000 |
| 2012/05/29 | 1,106 | 1,129 | 1,100 | 1,126 | +18 | +1.6% | 8,767,500 |
| 2012/05/28 | 1,103 | 1,115 | 1,102 | 1,108 | +6 | +0.5% | 7,055,400 |
| 2012/05/25 | 1,113 | 1,117 | 1,092 | 1,102 | -18 | -1.6% | 11,790,700 |
| 2012/05/24 | 1,119 | 1,122 | 1,108 | 1,120 | -4 | -0.4% | 7,551,800 |
| 2012/05/23 | 1,141 | 1,141 | 1,120 | 1,124 | -18 | -1.6% | 6,913,800 |
| 2012/05/22 | 1,123 | 1,146 | 1,117 | 1,142 | +31 | +2.8% | 10,238,800 |
| 2012/05/21 | 1,120 | 1,122 | 1,104 | 1,111 | -4 | -0.4% | 6,035,600 |
| 2012/05/18 | 1,124 | 1,132 | 1,112 | 1,115 | -39 | -3.4% | 11,194,100 |
| 2012/05/17 | 1,120 | 1,159 | 1,115 | 1,154 | +37 | +3.3% | 14,693,500 |
| 2012/05/16 | 1,114 | 1,142 | 1,112 | 1,117 | +2 | +0.2% | 12,788,800 |
| 2012/05/15 | 1,109 | 1,121 | 1,103 | 1,115 | -2 | -0.2% | 10,486,200 |
| 2012/05/14 | 1,123 | 1,137 | 1,115 | 1,117 | +7 | +0.6% | 8,105,000 |
| 2012/05/11 | 1,128 | 1,137 | 1,109 | 1,110 | -24 | -2.1% | 15,412,400 |
| 2012/05/10 | 1,164 | 1,164 | 1,131 | 1,134 | -30 | -2.6% | 14,701,200 |
| 2012/05/09 | 1,180 | 1,181 | 1,156 | 1,164 | -30 | -2.5% | 11,159,400 |
| 2012/05/08 | 1,194 | 1,209 | 1,186 | 1,194 | +5 | +0.4% | 10,227,200 |
| 2012/05/07 | 1,200 | 1,208 | 1,169 | 1,189 | -46 | -3.7% | 13,426,800 |
| 2012/05/02 | 1,236 | 1,246 | 1,232 | 1,235 | +4 | +0.3% | 4,554,600 |
| 2012/05/01 | 1,249 | 1,251 | 1,223 | 1,231 | -23 | -1.8% | 7,403,900 |
| 2012/04/27 | 1,279 | 1,282 | 1,247 | 1,254 | -24 | -1.9% | 10,353,300 |
| 2012/04/26 | 1,285 | 1,294 | 1,276 | 1,278 | -4 | -0.3% | 5,225,900 |
| 2012/04/25 | 1,289 | 1,293 | 1,278 | 1,282 | +6 | +0.5% | 4,640,100 |
| 2012/04/24 | 1,278 | 1,287 | 1,273 | 1,276 | -19 | -1.5% | 5,772,800 |
| 2012/04/23 | 1,299 | 1,310 | 1,290 | 1,295 | +5 | +0.4% | 4,835,500 |
| 2012/04/20 | 1,285 | 1,292 | 1,283 | 1,290 | ±0 | ±0% | 4,612,200 |
| 2012/04/19 | 1,296 | 1,296 | 1,276 | 1,290 | -10 | -0.8% | 8,171,000 |
| 2012/04/18 | 1,303 | 1,306 | 1,296 | 1,300 | +25 | +2% | 6,545,800 |
| 2012/04/17 | 1,280 | 1,292 | 1,267 | 1,275 | +4 | +0.3% | 9,314,400 |
| 2012/04/16 | 1,297 | 1,298 | 1,267 | 1,271 | -41 | -3.1% | 13,218,700 |
| 2012/04/13 | 1,314 | 1,323 | 1,304 | 1,312 | +11 | +0.8% | 14,966,000 |
| 2012/04/12 | 1,264 | 1,305 | 1,259 | 1,301 | +40 | +3.2% | 10,774,200 |
| 2012/04/11 | 1,256 | 1,269 | 1,251 | 1,261 | -17 | -1.3% | 10,165,400 |
| 2012/04/10 | 1,290 | 1,298 | 1,273 | 1,278 | -9 | -0.7% | 6,719,200 |
| 2012/04/09 | 1,275 | 1,302 | 1,275 | 1,287 | -18 | -1.4% | 5,498,900 |
| 2012/04/06 | 1,310 | 1,315 | 1,295 | 1,305 | -15 | -1.1% | 5,350,400 |
| 2012/04/05 | 1,283 | 1,327 | 1,281 | 1,320 | +7 | +0.5% | 11,394,900 |
| 2012/04/04 | 1,340 | 1,347 | 1,308 | 1,313 | -26 | -1.9% | 9,032,300 |
| 2012/04/03 | 1,353 | 1,363 | 1,337 | 1,339 | -18 | -1.3% | 6,809,000 |
| 2012/04/02 | 1,373 | 1,377 | 1,354 | 1,357 | ±0 | ±0% | 6,606,100 |
| 2012/03/30 | 1,351 | 1,374 | 1,343 | 1,357 | +3 | +0.2% | 8,479,500 |
| 2012/03/29 | 1,376 | 1,380 | 1,352 | 1,354 | -46 | -3.3% | 11,838,500 |
| 2012/03/28 | 1,407 | 1,411 | 1,391 | 1,400 | -30 | -2.1% | 10,460,700 |
| 2012/03/27 | 1,420 | 1,434 | 1,415 | 1,430 | +27 | +1.9% | 9,522,100 |
| 2012/03/26 | 1,399 | 1,408 | 1,390 | 1,403 | +11 | +0.8% | 7,123,300 |
| 2012/03/23 | 1,385 | 1,396 | 1,382 | 1,392 | -11 | -0.8% | 7,485,800 |
| 2012/03/22 | 1,400 | 1,403 | 1,393 | 1,403 | -1 | -0.1% | 8,559,700 |
| 2012/03/21 | 1,415 | 1,416 | 1,400 | 1,404 | -27 | -1.9% | 11,419,100 |
| 2012/03/19 | 1,426 | 1,439 | 1,421 | 1,431 | +12 | +0.8% | 7,424,400 |
| 2012/03/16 | 1,410 | 1,420 | 1,403 | 1,419 | +5 | +0.4% | 7,353,200 |
3151～
3200
件表示中 / 3681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 | 261,300円 | -2.4% | -11.7% | 3.83% | 8.16倍 | 1.01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 | 660,000円 | +4.1% | +9.5% | 3.03% | 10.63倍 | 1.67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 | 247,800円 | -0.9% | +2.7% | 4.04% | 10.37倍 | 1.06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 | 324,000円 | +1.3% | +32.7% | 4.01% | 7.00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 | 225,300円 | +4.8% | +0.5% | 4.22% | 7.47倍 | 1.11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
