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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 1,128 | 1,136 | 1,118 | 1,121 | -34 | -2.9% | 7,392,800 |
| 2011/11/22 | 1,132 | 1,161 | 1,126 | 1,155 | +9 | +0.8% | 7,042,600 |
| 2011/11/21 | 1,142 | 1,149 | 1,127 | 1,146 | -6 | -0.5% | 6,161,300 |
| 2011/11/18 | 1,138 | 1,155 | 1,137 | 1,152 | -16 | -1.4% | 7,353,400 |
| 2011/11/17 | 1,132 | 1,173 | 1,129 | 1,168 | +28 | +2.5% | 9,543,900 |
| 2011/11/16 | 1,156 | 1,162 | 1,129 | 1,140 | -24 | -2.1% | 8,285,900 |
| 2011/11/15 | 1,145 | 1,173 | 1,144 | 1,164 | +7 | +0.6% | 6,378,400 |
| 2011/11/14 | 1,179 | 1,187 | 1,151 | 1,157 | +17 | +1.5% | 12,615,200 |
| 2011/11/11 | 1,122 | 1,154 | 1,118 | 1,140 | +29 | +2.6% | 13,094,500 |
| 2011/11/10 | 1,115 | 1,125 | 1,096 | 1,111 | -64 | -5.4% | 19,083,700 |
| 2011/11/09 | 1,164 | 1,179 | 1,161 | 1,175 | +35 | +3.1% | 10,327,400 |
| 2011/11/08 | 1,163 | 1,173 | 1,131 | 1,140 | -22 | -1.9% | 7,589,200 |
| 2011/11/07 | 1,143 | 1,169 | 1,142 | 1,162 | +28 | +2.5% | 8,713,600 |
| 2011/11/04 | 1,138 | 1,143 | 1,125 | 1,134 | +30 | +2.7% | 9,027,700 |
| 2011/11/02 | 1,093 | 1,113 | 1,075 | 1,104 | -18 | -1.6% | 16,676,000 |
| 2011/11/01 | 1,144 | 1,159 | 1,111 | 1,122 | -43 | -3.7% | 12,433,200 |
| 2011/10/31 | 1,173 | 1,195 | 1,164 | 1,165 | -16 | -1.4% | 8,885,600 |
| 2011/10/28 | 1,200 | 1,206 | 1,175 | 1,181 | +16 | +1.4% | 13,275,500 |
| 2011/10/27 | 1,106 | 1,174 | 1,105 | 1,165 | +58 | +5.2% | 12,478,100 |
| 2011/10/26 | 1,102 | 1,118 | 1,082 | 1,107 | -6 | -0.5% | 7,720,000 |
| 2011/10/25 | 1,129 | 1,129 | 1,110 | 1,113 | +14 | +1.3% | 8,581,900 |
| 2011/10/24 | 1,069 | 1,104 | 1,063 | 1,099 | +42 | +4% | 8,429,000 |
| 2011/10/21 | 1,063 | 1,068 | 1,046 | 1,057 | -36 | -3.3% | 12,904,000 |
| 2011/10/20 | 1,095 | 1,101 | 1,077 | 1,093 | -8 | -0.7% | 9,800,600 |
| 2011/10/19 | 1,131 | 1,134 | 1,093 | 1,101 | -25 | -2.2% | 10,549,000 |
| 2011/10/18 | 1,119 | 1,126 | 1,106 | 1,126 | -26 | -2.3% | 7,797,200 |
| 2011/10/17 | 1,148 | 1,161 | 1,141 | 1,152 | +30 | +2.7% | 7,682,100 |
| 2011/10/14 | 1,117 | 1,131 | 1,107 | 1,122 | ±0 | ±0% | 9,699,200 |
| 2011/10/13 | 1,127 | 1,133 | 1,115 | 1,122 | +8 | +0.7% | 10,601,200 |
| 2011/10/12 | 1,094 | 1,126 | 1,075 | 1,114 | +9 | +0.8% | 10,359,200 |
| 2011/10/11 | 1,127 | 1,138 | 1,101 | 1,105 | +17 | +1.6% | 10,923,300 |
| 2011/10/07 | 1,074 | 1,105 | 1,072 | 1,088 | +39 | +3.7% | 10,248,200 |
| 2011/10/06 | 1,045 | 1,062 | 1,041 | 1,049 | +23 | +2.2% | 9,855,100 |
| 2011/10/05 | 1,053 | 1,058 | 1,018 | 1,026 | -17 | -1.6% | 13,553,300 |
| 2011/10/04 | 1,012 | 1,047 | 1,005 | 1,043 | -31 | -2.9% | 20,022,700 |
| 2011/10/03 | 1,100 | 1,102 | 1,048 | 1,074 | -60 | -5.3% | 28,183,700 |
| 2011/09/30 | 1,151 | 1,154 | 1,128 | 1,134 | -22 | -1.9% | 15,671,000 |
| 2011/09/29 | 1,157 | 1,157 | 1,120 | 1,156 | -24 | -2% | 16,263,700 |
| 2011/09/28 | 1,184 | 1,200 | 1,178 | 1,180 | -28 | -2.3% | 9,378,700 |
| 2011/09/27 | 1,200 | 1,208 | 1,181 | 1,208 | +36 | +3.1% | 12,170,700 |
| 2011/09/26 | 1,227 | 1,230 | 1,163 | 1,172 | -73 | -5.9% | 17,545,300 |
| 2011/09/22 | 1,271 | 1,274 | 1,237 | 1,245 | -44 | -3.4% | 11,242,000 |
| 2011/09/21 | 1,280 | 1,293 | 1,272 | 1,289 | +10 | +0.8% | 4,940,600 |
| 2011/09/20 | 1,280 | 1,284 | 1,267 | 1,279 | -11 | -0.9% | 6,613,700 |
| 2011/09/16 | 1,283 | 1,299 | 1,278 | 1,290 | +23 | +1.8% | 6,766,700 |
| 2011/09/15 | 1,271 | 1,282 | 1,255 | 1,267 | +3 | +0.2% | 6,179,300 |
| 2011/09/14 | 1,279 | 1,292 | 1,259 | 1,264 | -16 | -1.3% | 5,864,100 |
| 2011/09/13 | 1,262 | 1,284 | 1,250 | 1,280 | +25 | +2% | 5,933,300 |
| 2011/09/12 | 1,243 | 1,258 | 1,238 | 1,255 | -21 | -1.6% | 7,561,800 |
| 2011/09/09 | 1,264 | 1,287 | 1,259 | 1,276 | +18 | +1.4% | 13,443,500 |
3301～
3350
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
