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 |
|---|---|---|---|---|---|---|---|
| 2012/04/19 | 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 |
| 2012/03/15 | 1,415 | 1,423 | 1,407 | 1,414 | +3 | +0.2% | 8,526,800 |
| 2012/03/14 | 1,419 | 1,424 | 1,411 | 1,411 | +8 | +0.6% | 8,098,100 |
| 2012/03/13 | 1,404 | 1,415 | 1,402 | 1,403 | -5 | -0.4% | 7,281,300 |
| 2012/03/12 | 1,416 | 1,416 | 1,400 | 1,408 | +10 | +0.7% | 8,443,900 |
| 2012/03/09 | 1,408 | 1,408 | 1,388 | 1,398 | +15 | +1.1% | 13,236,000 |
| 2012/03/08 | 1,366 | 1,387 | 1,362 | 1,383 | +33 | +2.4% | 8,897,200 |
| 2012/03/07 | 1,335 | 1,352 | 1,331 | 1,350 | -17 | -1.2% | 10,175,000 |
| 2012/03/06 | 1,402 | 1,403 | 1,359 | 1,367 | -34 | -2.4% | 10,755,600 |
| 2012/03/05 | 1,406 | 1,412 | 1,396 | 1,401 | -1 | -0.1% | 8,353,700 |
| 2012/03/02 | 1,404 | 1,407 | 1,393 | 1,402 | +14 | +1% | 7,421,800 |
| 2012/03/01 | 1,408 | 1,414 | 1,377 | 1,388 | -11 | -0.8% | 8,737,200 |
| 2012/02/29 | 1,407 | 1,417 | 1,395 | 1,399 | +2 | +0.1% | 7,784,600 |
| 2012/02/28 | 1,386 | 1,400 | 1,381 | 1,397 | ±0 | ±0% | 8,220,000 |
| 2012/02/27 | 1,419 | 1,430 | 1,396 | 1,397 | +1 | +0.1% | 11,655,300 |
| 2012/02/24 | 1,377 | 1,400 | 1,372 | 1,396 | +24 | +1.7% | 11,259,500 |
| 2012/02/23 | 1,367 | 1,375 | 1,362 | 1,372 | -1 | -0.1% | 7,312,200 |
| 2012/02/22 | 1,365 | 1,378 | 1,361 | 1,373 | +10 | +0.7% | 9,062,300 |
| 2012/02/21 | 1,374 | 1,392 | 1,357 | 1,363 | -10 | -0.7% | 10,066,600 |
| 2012/02/20 | 1,379 | 1,393 | 1,372 | 1,373 | +32 | +2.4% | 12,082,700 |
| 2012/02/17 | 1,346 | 1,348 | 1,331 | 1,341 | +18 | +1.4% | 9,281,600 |
| 2012/02/16 | 1,340 | 1,351 | 1,317 | 1,323 | -18 | -1.3% | 10,535,300 |
| 2012/02/15 | 1,328 | 1,345 | 1,321 | 1,341 | +24 | +1.8% | 9,312,100 |
| 2012/02/14 | 1,305 | 1,318 | 1,296 | 1,317 | +10 | +0.8% | 6,617,800 |
| 2012/02/13 | 1,301 | 1,316 | 1,300 | 1,307 | ±0 | ±0% | 5,516,300 |
| 2012/02/10 | 1,324 | 1,325 | 1,305 | 1,307 | -17 | -1.3% | 6,187,000 |
| 2012/02/09 | 1,325 | 1,327 | 1,310 | 1,324 | -1 | -0.1% | 5,713,600 |
3201～
3250
件表示中 / 3705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 | 295,300円 | -3.8% | -3.1% | 3.89% | 11.02倍 | 1.12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 | 751,300円 | +1.9% | +3.9% | 2.66% | 11.84倍 | 1.85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 | 292,700円 | -3.3% | -28.2% | 3.76% | 16.63倍 | 1.24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 |
| 丸 紅 | 278,900円 | -3.7% | -4.6% | 3.59% | 9.04倍 | 1.27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 | 367,100円 | +0.1% | +2.1% | 3.81% | 7.79倍 | 0.96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
