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 |
|---|---|---|---|---|---|---|---|
| 2011/02/14 | 1,503 | 1,505 | 1,497 | 1,502 | +19 | +1.3% | 5,699,000 |
| 2011/02/10 | 1,486 | 1,494 | 1,478 | 1,483 | -7 | -0.5% | 7,418,200 |
| 2011/02/09 | 1,495 | 1,521 | 1,484 | 1,490 | -2 | -0.1% | 10,019,800 |
| 2011/02/08 | 1,495 | 1,498 | 1,482 | 1,492 | +6 | +0.4% | 7,751,200 |
| 2011/02/07 | 1,498 | 1,499 | 1,485 | 1,486 | +2 | +0.1% | 6,326,900 |
| 2011/02/04 | 1,480 | 1,494 | 1,479 | 1,484 | +8 | +0.5% | 11,729,100 |
| 2011/02/03 | 1,480 | 1,497 | 1,471 | 1,476 | +27 | +1.9% | 19,682,600 |
| 2011/02/02 | 1,411 | 1,460 | 1,410 | 1,449 | +55 | +3.9% | 22,364,000 |
| 2011/02/01 | 1,390 | 1,397 | 1,385 | 1,394 | +14 | +1% | 6,078,300 |
| 2011/01/31 | 1,368 | 1,388 | 1,368 | 1,380 | -14 | -1% | 8,393,400 |
| 2011/01/28 | 1,400 | 1,405 | 1,381 | 1,394 | -4 | -0.3% | 6,981,300 |
| 2011/01/27 | 1,393 | 1,407 | 1,388 | 1,398 | +12 | +0.9% | 8,545,300 |
| 2011/01/26 | 1,401 | 1,406 | 1,380 | 1,386 | -27 | -1.9% | 10,812,100 |
| 2011/01/25 | 1,407 | 1,421 | 1,400 | 1,413 | +15 | +1.1% | 7,774,800 |
| 2011/01/24 | 1,399 | 1,407 | 1,395 | 1,398 | +5 | +0.4% | 6,328,500 |
| 2011/01/21 | 1,431 | 1,434 | 1,382 | 1,393 | -47 | -3.3% | 14,971,300 |
| 2011/01/20 | 1,436 | 1,445 | 1,433 | 1,440 | -13 | -0.9% | 6,583,000 |
| 2011/01/19 | 1,445 | 1,453 | 1,436 | 1,453 | +15 | +1% | 6,865,700 |
| 2011/01/18 | 1,431 | 1,451 | 1,423 | 1,438 | +17 | +1.2% | 8,375,000 |
| 2011/01/17 | 1,440 | 1,443 | 1,415 | 1,421 | -3 | -0.2% | 7,420,900 |
| 2011/01/14 | 1,439 | 1,444 | 1,423 | 1,424 | -27 | -1.9% | 13,786,700 |
| 2011/01/13 | 1,457 | 1,465 | 1,442 | 1,451 | +15 | +1% | 9,398,500 |
| 2011/01/12 | 1,450 | 1,453 | 1,434 | 1,436 | +6 | +0.4% | 12,465,900 |
| 2011/01/11 | 1,410 | 1,439 | 1,407 | 1,430 | +13 | +0.9% | 10,008,600 |
| 2011/01/07 | 1,415 | 1,424 | 1,414 | 1,417 | -10 | -0.7% | 6,876,100 |
| 2011/01/06 | 1,407 | 1,427 | 1,405 | 1,427 | +38 | +2.7% | 15,562,500 |
| 2011/01/05 | 1,372 | 1,389 | 1,365 | 1,389 | +15 | +1.1% | 11,396,800 |
| 2011/01/04 | 1,359 | 1,383 | 1,351 | 1,374 | +33 | +2.5% | 14,190,800 |
| 2010/12/30 | 1,342 | 1,347 | 1,332 | 1,341 | -2 | -0.1% | 6,555,300 |
| 2010/12/29 | 1,335 | 1,348 | 1,329 | 1,343 | +9 | +0.7% | 5,072,300 |
| 2010/12/28 | 1,335 | 1,336 | 1,328 | 1,334 | +1 | +0.1% | 3,778,100 |
| 2010/12/27 | 1,326 | 1,340 | 1,325 | 1,333 | +7 | +0.5% | 5,987,800 |
| 2010/12/24 | 1,329 | 1,334 | 1,321 | 1,326 | +1 | +0.1% | 5,410,600 |
| 2010/12/22 | 1,328 | 1,339 | 1,325 | 1,325 | +9 | +0.7% | 8,275,400 |
| 2010/12/21 | 1,303 | 1,327 | 1,303 | 1,316 | +11 | +0.8% | 8,263,900 |
| 2010/12/20 | 1,307 | 1,322 | 1,301 | 1,305 | -7 | -0.5% | 8,747,500 |
| 2010/12/17 | 1,333 | 1,337 | 1,303 | 1,312 | -30 | -2.2% | 15,941,700 |
| 2010/12/16 | 1,345 | 1,347 | 1,335 | 1,342 | -16 | -1.2% | 10,572,000 |
| 2010/12/15 | 1,359 | 1,370 | 1,348 | 1,358 | +8 | +0.6% | 12,158,500 |
| 2010/12/14 | 1,352 | 1,354 | 1,342 | 1,350 | -4 | -0.3% | 9,538,900 |
| 2010/12/13 | 1,340 | 1,354 | 1,338 | 1,354 | +2 | +0.1% | 7,679,400 |
| 2010/12/10 | 1,378 | 1,378 | 1,348 | 1,352 | -24 | -1.7% | 15,896,500 |
| 2010/12/09 | 1,382 | 1,385 | 1,367 | 1,376 | -3 | -0.2% | 6,771,300 |
| 2010/12/08 | 1,369 | 1,382 | 1,366 | 1,379 | +17 | +1.2% | 11,172,100 |
| 2010/12/07 | 1,365 | 1,367 | 1,352 | 1,362 | +1 | +0.1% | 9,498,400 |
| 2010/12/06 | 1,350 | 1,376 | 1,349 | 1,361 | +20 | +1.5% | 14,573,600 |
| 2010/12/03 | 1,345 | 1,347 | 1,335 | 1,341 | +7 | +0.5% | 9,567,700 |
| 2010/12/02 | 1,340 | 1,345 | 1,330 | 1,334 | +16 | +1.2% | 9,609,200 |
| 2010/12/01 | 1,308 | 1,318 | 1,298 | 1,318 | +11 | +0.8% | 7,757,600 |
| 2010/11/30 | 1,321 | 1,322 | 1,293 | 1,307 | -21 | -1.6% | 15,187,700 |
3551～
3600
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
