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 |
|---|---|---|---|---|---|---|---|
| 2011/07/11 | 1,429 | 1,441 | 1,421 | 1,426 | -8 | -0.6% | 5,949,800 |
| 2011/07/08 | 1,450 | 1,452 | 1,433 | 1,434 | -3 | -0.2% | 8,254,600 |
| 2011/07/07 | 1,437 | 1,446 | 1,432 | 1,437 | -3 | -0.2% | 6,839,800 |
| 2011/07/06 | 1,409 | 1,440 | 1,407 | 1,440 | +31 | +2.2% | 11,074,900 |
| 2011/07/05 | 1,421 | 1,421 | 1,407 | 1,409 | -12 | -0.8% | 5,443,300 |
| 2011/07/04 | 1,419 | 1,427 | 1,416 | 1,421 | +21 | +1.5% | 7,552,800 |
| 2011/07/01 | 1,404 | 1,409 | 1,395 | 1,400 | +16 | +1.2% | 6,956,500 |
| 2011/06/30 | 1,384 | 1,395 | 1,381 | 1,384 | ±0 | ±0% | 9,438,300 |
| 2011/06/29 | 1,380 | 1,384 | 1,374 | 1,384 | +28 | +2.1% | 7,276,000 |
| 2011/06/28 | 1,361 | 1,370 | 1,352 | 1,356 | +10 | +0.7% | 5,249,500 |
| 2011/06/27 | 1,360 | 1,360 | 1,341 | 1,346 | -15 | -1.1% | 5,786,400 |
| 2011/06/24 | 1,337 | 1,363 | 1,333 | 1,361 | +15 | +1.1% | 7,052,300 |
| 2011/06/23 | 1,339 | 1,353 | 1,335 | 1,346 | +2 | +0.1% | 6,182,700 |
| 2011/06/22 | 1,323 | 1,350 | 1,322 | 1,344 | +37 | +2.8% | 10,746,500 |
| 2011/06/21 | 1,289 | 1,309 | 1,283 | 1,307 | +30 | +2.3% | 7,343,600 |
| 2011/06/20 | 1,288 | 1,293 | 1,271 | 1,277 | -10 | -0.8% | 6,174,800 |
| 2011/06/17 | 1,286 | 1,291 | 1,274 | 1,287 | +4 | +0.3% | 8,118,500 |
| 2011/06/16 | 1,301 | 1,305 | 1,280 | 1,283 | -47 | -3.5% | 14,151,000 |
| 2011/06/15 | 1,334 | 1,336 | 1,317 | 1,330 | +7 | +0.5% | 6,519,800 |
| 2011/06/14 | 1,296 | 1,325 | 1,294 | 1,323 | +22 | +1.7% | 7,676,400 |
| 2011/06/13 | 1,295 | 1,303 | 1,291 | 1,301 | -11 | -0.8% | 3,875,300 |
| 2011/06/10 | 1,316 | 1,318 | 1,302 | 1,312 | +7 | +0.5% | 10,604,400 |
| 2011/06/09 | 1,325 | 1,326 | 1,294 | 1,305 | -26 | -2% | 11,922,600 |
| 2011/06/08 | 1,324 | 1,336 | 1,313 | 1,331 | +6 | +0.5% | 7,027,600 |
| 2011/06/07 | 1,312 | 1,328 | 1,304 | 1,325 | +11 | +0.8% | 8,228,500 |
| 2011/06/06 | 1,338 | 1,344 | 1,308 | 1,314 | -25 | -1.9% | 9,329,600 |
| 2011/06/03 | 1,352 | 1,358 | 1,334 | 1,339 | -20 | -1.5% | 6,686,800 |
| 2011/06/02 | 1,360 | 1,365 | 1,351 | 1,359 | -30 | -2.2% | 7,256,700 |
| 2011/06/01 | 1,390 | 1,394 | 1,381 | 1,389 | +5 | +0.4% | 7,362,500 |
| 2011/05/31 | 1,352 | 1,384 | 1,352 | 1,384 | +24 | +1.8% | 6,978,300 |
| 2011/05/30 | 1,361 | 1,373 | 1,352 | 1,360 | -10 | -0.7% | 5,338,900 |
| 2011/05/27 | 1,363 | 1,382 | 1,355 | 1,370 | +7 | +0.5% | 7,711,600 |
| 2011/05/26 | 1,369 | 1,377 | 1,355 | 1,363 | +10 | +0.7% | 8,435,600 |
| 2011/05/25 | 1,341 | 1,364 | 1,338 | 1,353 | +25 | +1.9% | 11,796,000 |
| 2011/05/24 | 1,317 | 1,332 | 1,317 | 1,328 | -6 | -0.4% | 10,556,600 |
| 2011/05/23 | 1,369 | 1,386 | 1,331 | 1,334 | -11 | -0.8% | 21,682,600 |
| 2011/05/20 | 1,351 | 1,361 | 1,341 | 1,345 | -23 | -1.7% | 7,756,000 |
| 2011/05/19 | 1,384 | 1,390 | 1,362 | 1,368 | ±0 | ±0% | 5,665,000 |
| 2011/05/18 | 1,354 | 1,378 | 1,344 | 1,368 | +14 | +1% | 7,437,000 |
| 2011/05/17 | 1,332 | 1,360 | 1,330 | 1,354 | +7 | +0.5% | 8,316,100 |
| 2011/05/16 | 1,363 | 1,363 | 1,340 | 1,347 | -21 | -1.5% | 6,961,400 |
| 2011/05/13 | 1,385 | 1,389 | 1,352 | 1,368 | -23 | -1.7% | 13,289,400 |
| 2011/05/12 | 1,401 | 1,410 | 1,391 | 1,391 | -20 | -1.4% | 7,116,600 |
| 2011/05/11 | 1,430 | 1,430 | 1,409 | 1,411 | -1 | -0.1% | 6,883,900 |
| 2011/05/10 | 1,416 | 1,422 | 1,410 | 1,412 | +3 | +0.2% | 6,882,700 |
| 2011/05/09 | 1,425 | 1,426 | 1,405 | 1,409 | -3 | -0.2% | 6,945,200 |
| 2011/05/06 | 1,404 | 1,428 | 1,385 | 1,412 | -43 | -3% | 19,410,100 |
| 2011/05/02 | 1,466 | 1,470 | 1,455 | 1,455 | +23 | +1.6% | 8,903,000 |
| 2011/04/28 | 1,428 | 1,433 | 1,415 | 1,432 | +13 | +0.9% | 8,606,900 |
| 2011/04/27 | 1,425 | 1,438 | 1,417 | 1,419 | ±0 | ±0% | 6,008,900 |
3451～
3500
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
