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 |
|---|---|---|---|---|---|---|---|
| 2012/03/07 | 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 |
| 2012/02/08 | 1,326 | 1,327 | 1,320 | 1,325 | +4 | +0.3% | 6,323,900 |
| 2012/02/07 | 1,313 | 1,324 | 1,312 | 1,321 | +1 | +0.1% | 5,256,000 |
| 2012/02/06 | 1,332 | 1,333 | 1,313 | 1,320 | +12 | +0.9% | 7,127,600 |
| 2012/02/03 | 1,308 | 1,326 | 1,305 | 1,308 | +14 | +1.1% | 6,956,300 |
| 2012/02/02 | 1,309 | 1,329 | 1,293 | 1,294 | -4 | -0.3% | 11,889,800 |
| 2012/02/01 | 1,293 | 1,302 | 1,281 | 1,298 | +4 | +0.3% | 5,899,700 |
| 2012/01/31 | 1,298 | 1,304 | 1,288 | 1,294 | -2 | -0.2% | 7,771,300 |
| 2012/01/30 | 1,298 | 1,307 | 1,293 | 1,296 | -3 | -0.2% | 6,310,200 |
| 2012/01/27 | 1,282 | 1,312 | 1,281 | 1,299 | +27 | +2.1% | 19,412,800 |
| 2012/01/26 | 1,284 | 1,295 | 1,266 | 1,272 | -9 | -0.7% | 8,505,200 |
| 2012/01/25 | 1,280 | 1,284 | 1,273 | 1,281 | +8 | +0.6% | 4,960,700 |
| 2012/01/24 | 1,277 | 1,284 | 1,266 | 1,273 | +6 | +0.5% | 5,402,300 |
| 2012/01/23 | 1,263 | 1,273 | 1,257 | 1,267 | +1 | +0.1% | 5,397,000 |
| 2012/01/20 | 1,255 | 1,268 | 1,255 | 1,266 | +18 | +1.4% | 10,130,900 |
| 2012/01/19 | 1,250 | 1,259 | 1,243 | 1,248 | +4 | +0.3% | 6,472,000 |
| 2012/01/18 | 1,220 | 1,248 | 1,218 | 1,244 | +20 | +1.6% | 10,275,400 |
| 2012/01/17 | 1,202 | 1,224 | 1,202 | 1,224 | +28 | +2.3% | 6,485,100 |
| 2012/01/16 | 1,205 | 1,207 | 1,192 | 1,196 | -23 | -1.9% | 5,546,000 |
| 2012/01/13 | 1,217 | 1,224 | 1,214 | 1,219 | +8 | +0.7% | 5,933,700 |
| 2012/01/12 | 1,213 | 1,216 | 1,204 | 1,211 | -2 | -0.2% | 5,547,800 |
| 2012/01/11 | 1,210 | 1,223 | 1,205 | 1,213 | +10 | +0.8% | 5,179,900 |
| 2012/01/10 | 1,207 | 1,220 | 1,200 | 1,203 | +4 | +0.3% | 4,681,700 |
| 2012/01/06 | 1,206 | 1,211 | 1,188 | 1,199 | -12 | -1% | 5,435,300 |
| 2012/01/05 | 1,220 | 1,225 | 1,207 | 1,211 | -11 | -0.9% | 4,614,600 |
| 2012/01/04 | 1,223 | 1,228 | 1,216 | 1,222 | +25 | +2.1% | 7,667,300 |
| 2011/12/30 | 1,191 | 1,198 | 1,186 | 1,197 | +14 | +1.2% | 4,605,200 |
| 2011/12/29 | 1,170 | 1,187 | 1,166 | 1,183 | +11 | +0.9% | 4,257,800 |
| 2011/12/28 | 1,183 | 1,192 | 1,172 | 1,172 | -4 | -0.3% | 5,054,500 |
| 2011/12/27 | 1,171 | 1,178 | 1,169 | 1,176 | -9 | -0.8% | 5,254,500 |
| 2011/12/26 | 1,195 | 1,197 | 1,184 | 1,185 | +9 | +0.8% | 4,051,400 |
3201～
3250
件表示中 / 3675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 | 259,600円 | -2.4% | -11.7% | 3.85% | 8.11倍 | 1.00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 | 633,000円 | +4.1% | +9.5% | 3.16% | 10.20倍 | 1.60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 | 246,600円 | -0.9% | +2.7% | 4.06% | 10.32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 | 306,300円 | +1.3% | +32.7% | 4.24% | 6.62倍 | 0.85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 | 210,700円 | +4.8% | +0.5% | 4.51% | 6.99倍 | 1.03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
