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 |
|---|---|---|---|---|---|---|---|
| 2012/07/13 | 1,160 | 1,181 | 1,158 | 1,171 | +1 | +0.1% | 7,690,500 |
| 2012/07/12 | 1,201 | 1,201 | 1,164 | 1,170 | -23 | -1.9% | 7,436,400 |
| 2012/07/11 | 1,192 | 1,194 | 1,178 | 1,193 | -3 | -0.3% | 5,870,200 |
| 2012/07/10 | 1,210 | 1,217 | 1,194 | 1,196 | -6 | -0.5% | 6,028,400 |
| 2012/07/09 | 1,201 | 1,218 | 1,200 | 1,202 | -19 | -1.6% | 5,341,500 |
| 2012/07/06 | 1,218 | 1,227 | 1,212 | 1,221 | -5 | -0.4% | 5,600,000 |
| 2012/07/05 | 1,228 | 1,236 | 1,218 | 1,226 | -1 | -0.1% | 4,883,300 |
| 2012/07/04 | 1,221 | 1,237 | 1,220 | 1,227 | +27 | +2.3% | 10,102,500 |
| 2012/07/03 | 1,189 | 1,209 | 1,188 | 1,200 | +19 | +1.6% | 6,806,700 |
| 2012/07/02 | 1,200 | 1,205 | 1,181 | 1,181 | +7 | +0.6% | 6,520,800 |
| 2012/06/29 | 1,153 | 1,185 | 1,147 | 1,174 | +24 | +2.1% | 8,486,800 |
| 2012/06/28 | 1,137 | 1,154 | 1,136 | 1,150 | +20 | +1.8% | 5,428,300 |
| 2012/06/27 | 1,126 | 1,130 | 1,115 | 1,130 | +7 | +0.6% | 4,298,500 |
| 2012/06/26 | 1,124 | 1,135 | 1,110 | 1,123 | -19 | -1.7% | 9,790,700 |
| 2012/06/25 | 1,157 | 1,162 | 1,136 | 1,142 | -17 | -1.5% | 8,683,400 |
| 2012/06/22 | 1,147 | 1,167 | 1,136 | 1,159 | -14 | -1.2% | 8,208,900 |
| 2012/06/21 | 1,170 | 1,184 | 1,166 | 1,173 | +7 | +0.6% | 7,464,300 |
| 2012/06/20 | 1,164 | 1,174 | 1,159 | 1,166 | +21 | +1.8% | 7,955,500 |
| 2012/06/19 | 1,145 | 1,161 | 1,138 | 1,145 | ±0 | ±0% | 5,663,200 |
| 2012/06/18 | 1,144 | 1,149 | 1,137 | 1,145 | +24 | +2.1% | 6,813,000 |
| 2012/06/15 | 1,126 | 1,127 | 1,112 | 1,121 | -5 | -0.4% | 6,755,200 |
| 2012/06/14 | 1,122 | 1,130 | 1,113 | 1,126 | -2 | -0.2% | 6,430,600 |
| 2012/06/13 | 1,125 | 1,133 | 1,117 | 1,128 | -4 | -0.4% | 8,140,600 |
| 2012/06/12 | 1,110 | 1,132 | 1,106 | 1,132 | +3 | +0.3% | 6,892,400 |
| 2012/06/11 | 1,133 | 1,137 | 1,118 | 1,129 | +22 | +2% | 9,008,200 |
| 2012/06/08 | 1,120 | 1,122 | 1,104 | 1,107 | -20 | -1.8% | 12,849,800 |
| 2012/06/07 | 1,134 | 1,141 | 1,126 | 1,127 | +15 | +1.3% | 8,809,000 |
| 2012/06/06 | 1,095 | 1,120 | 1,087 | 1,112 | +21 | +1.9% | 9,158,200 |
| 2012/06/05 | 1,069 | 1,100 | 1,067 | 1,091 | +33 | +3.1% | 8,861,100 |
| 2012/06/04 | 1,058 | 1,067 | 1,047 | 1,058 | -30 | -2.8% | 8,536,400 |
| 2012/06/01 | 1,090 | 1,096 | 1,083 | 1,088 | -16 | -1.4% | 9,226,200 |
| 2012/05/31 | 1,103 | 1,106 | 1,093 | 1,104 | -24 | -2.1% | 10,360,800 |
| 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 |
3201～
3250
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
