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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 1,040 | 1,046 | 1,015 | 1,022 | -7 | -0.7% | 14,919,700 |
| 2010/07/01 | 1,044 | 1,049 | 1,007 | 1,029 | -25 | -2.4% | 20,968,800 |
| 2010/06/30 | 1,045 | 1,059 | 1,040 | 1,054 | -21 | -2% | 15,627,800 |
| 2010/06/29 | 1,100 | 1,111 | 1,070 | 1,075 | -36 | -3.2% | 18,453,200 |
| 2010/06/28 | 1,140 | 1,147 | 1,104 | 1,111 | -22 | -1.9% | 17,139,800 |
| 2010/06/25 | 1,139 | 1,141 | 1,119 | 1,133 | -17 | -1.5% | 12,526,500 |
| 2010/06/24 | 1,158 | 1,166 | 1,141 | 1,150 | +5 | +0.4% | 12,764,300 |
| 2010/06/23 | 1,152 | 1,171 | 1,144 | 1,145 | -30 | -2.6% | 11,156,600 |
| 2010/06/22 | 1,186 | 1,198 | 1,172 | 1,175 | -35 | -2.9% | 18,075,900 |
| 2010/06/21 | 1,173 | 1,212 | 1,165 | 1,210 | +67 | +5.9% | 24,418,900 |
| 2010/06/18 | 1,150 | 1,169 | 1,132 | 1,143 | -22 | -1.9% | 19,112,200 |
| 2010/06/17 | 1,150 | 1,187 | 1,148 | 1,165 | +25 | +2.2% | 38,761,100 |
| 2010/06/16 | 1,108 | 1,154 | 1,106 | 1,140 | +48 | +4.4% | 33,655,900 |
| 2010/06/15 | 1,094 | 1,108 | 1,083 | 1,092 | -20 | -1.8% | 19,058,300 |
| 2010/06/14 | 1,120 | 1,125 | 1,103 | 1,112 | +20 | +1.8% | 17,566,200 |
| 2010/06/11 | 1,139 | 1,151 | 1,086 | 1,092 | -7 | -0.6% | 49,830,000 |
| 2010/06/10 | 1,107 | 1,112 | 1,069 | 1,099 | -67 | -5.7% | 52,934,100 |
| 2010/06/09 | 1,173 | 1,188 | 1,152 | 1,166 | -3 | -0.3% | 16,068,100 |
| 2010/06/08 | 1,161 | 1,184 | 1,157 | 1,169 | -12 | -1% | 17,369,500 |
| 2010/06/07 | 1,166 | 1,184 | 1,160 | 1,181 | -25 | -2.1% | 19,468,200 |
| 2010/06/04 | 1,209 | 1,228 | 1,196 | 1,206 | +11 | +0.9% | 21,973,900 |
| 2010/06/03 | 1,200 | 1,213 | 1,183 | 1,195 | +28 | +2.4% | 34,523,300 |
| 2010/06/02 | 1,212 | 1,217 | 1,155 | 1,167 | -105 | -8.3% | 64,163,600 |
| 2010/06/01 | 1,291 | 1,293 | 1,256 | 1,272 | -22 | -1.7% | 13,773,600 |
| 2010/05/31 | 1,310 | 1,315 | 1,285 | 1,294 | -27 | -2% | 14,502,200 |
| 2010/05/28 | 1,333 | 1,335 | 1,302 | 1,321 | +18 | +1.4% | 13,463,400 |
| 2010/05/27 | 1,235 | 1,315 | 1,233 | 1,303 | +52 | +4.2% | 20,716,300 |
| 2010/05/26 | 1,233 | 1,272 | 1,221 | 1,251 | +44 | +3.6% | 19,899,800 |
| 2010/05/25 | 1,250 | 1,257 | 1,202 | 1,207 | -58 | -4.6% | 17,306,800 |
| 2010/05/24 | 1,261 | 1,273 | 1,237 | 1,265 | -8 | -0.6% | 13,123,400 |
| 2010/05/21 | 1,242 | 1,282 | 1,233 | 1,273 | -13 | -1% | 15,906,300 |
| 2010/05/20 | 1,306 | 1,327 | 1,283 | 1,286 | -21 | -1.6% | 13,635,700 |
| 2010/05/19 | 1,285 | 1,310 | 1,280 | 1,307 | +1 | +0.1% | 11,520,500 |
| 2010/05/18 | 1,319 | 1,324 | 1,292 | 1,306 | -12 | -0.9% | 15,707,300 |
| 2010/05/17 | 1,353 | 1,355 | 1,307 | 1,318 | -49 | -3.6% | 14,842,400 |
| 2010/05/14 | 1,375 | 1,383 | 1,351 | 1,367 | -29 | -2.1% | 14,745,200 |
| 2010/05/13 | 1,394 | 1,400 | 1,379 | 1,396 | +34 | +2.5% | 10,048,800 |
| 2010/05/12 | 1,370 | 1,381 | 1,351 | 1,362 | -3 | -0.2% | 10,943,900 |
| 2010/05/11 | 1,400 | 1,404 | 1,356 | 1,365 | -9 | -0.7% | 18,868,700 |
| 2010/05/10 | 1,355 | 1,388 | 1,351 | 1,374 | +38 | +2.8% | 19,805,400 |
| 2010/05/07 | 1,300 | 1,351 | 1,290 | 1,336 | -10 | -0.7% | 26,693,600 |
| 2010/05/06 | 1,338 | 1,363 | 1,334 | 1,346 | -82 | -5.7% | 33,797,600 |
| 2010/04/30 | 1,482 | 1,486 | 1,411 | 1,428 | -37 | -2.5% | 25,363,200 |
| 2010/04/28 | 1,450 | 1,470 | 1,441 | 1,465 | -10 | -0.7% | 13,590,100 |
| 2010/04/27 | 1,480 | 1,490 | 1,470 | 1,475 | -29 | -1.9% | 16,342,500 |
| 2010/04/26 | 1,470 | 1,512 | 1,467 | 1,504 | +7 | +0.5% | 14,509,000 |
| 2010/04/23 | 1,491 | 1,522 | 1,488 | 1,497 | +7 | +0.5% | 12,192,400 |
| 2010/04/22 | 1,500 | 1,507 | 1,475 | 1,490 | -37 | -2.4% | 21,818,000 |
| 2010/04/21 | 1,553 | 1,559 | 1,515 | 1,527 | -2 | -0.1% | 19,828,700 |
| 2010/04/20 | 1,570 | 1,571 | 1,523 | 1,529 | -31 | -2% | 11,322,900 |
3701～
3750
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
