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 |
|---|---|---|---|---|---|---|---|
| 2012/02/08 | 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 |
| 2011/12/22 | 1,167 | 1,186 | 1,161 | 1,176 | +9 | +0.8% | 6,185,600 |
| 2011/12/21 | 1,180 | 1,183 | 1,165 | 1,167 | +12 | +1% | 6,794,300 |
| 2011/12/20 | 1,160 | 1,171 | 1,150 | 1,155 | -5 | -0.4% | 5,395,600 |
| 2011/12/19 | 1,150 | 1,163 | 1,137 | 1,160 | -6 | -0.5% | 7,372,600 |
| 2011/12/16 | 1,175 | 1,184 | 1,155 | 1,166 | -12 | -1% | 7,319,800 |
| 2011/12/15 | 1,192 | 1,200 | 1,175 | 1,178 | -40 | -3.3% | 10,617,000 |
| 2011/12/14 | 1,204 | 1,222 | 1,192 | 1,218 | +11 | +0.9% | 9,576,600 |
| 2011/12/13 | 1,189 | 1,214 | 1,187 | 1,207 | ±0 | ±0% | 7,228,700 |
| 2011/12/12 | 1,222 | 1,222 | 1,206 | 1,207 | +9 | +0.8% | 7,603,500 |
| 2011/12/09 | 1,167 | 1,207 | 1,166 | 1,198 | +1 | +0.1% | 14,286,400 |
| 2011/12/08 | 1,214 | 1,218 | 1,191 | 1,197 | -25 | -2% | 8,229,800 |
| 2011/12/07 | 1,198 | 1,224 | 1,184 | 1,222 | +22 | +1.8% | 10,653,500 |
| 2011/12/06 | 1,218 | 1,234 | 1,199 | 1,200 | -24 | -2% | 9,501,700 |
| 2011/12/05 | 1,243 | 1,243 | 1,218 | 1,224 | -9 | -0.7% | 6,871,000 |
| 2011/12/02 | 1,242 | 1,245 | 1,225 | 1,233 | +2 | +0.2% | 8,618,300 |
| 2011/12/01 | 1,229 | 1,247 | 1,223 | 1,231 | +49 | +4.1% | 17,337,500 |
| 2011/11/30 | 1,177 | 1,195 | 1,168 | 1,182 | +7 | +0.6% | 13,778,500 |
| 2011/11/29 | 1,147 | 1,181 | 1,146 | 1,175 | +45 | +4% | 14,525,000 |
| 2011/11/28 | 1,140 | 1,153 | 1,127 | 1,130 | +13 | +1.2% | 7,450,300 |
| 2011/11/25 | 1,119 | 1,129 | 1,100 | 1,117 | -4 | -0.4% | 6,715,900 |
3251～
3300
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
