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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 8,210 | 8,358 | 8,200 | 8,358 | +178 | +2.2% | 4,396,100 |
| 2024/05/20 | 8,020 | 8,199 | 8,019 | 8,180 | +212 | +2.7% | 4,576,400 |
| 2024/05/17 | 7,836 | 7,978 | 7,818 | 7,968 | +93 | +1.2% | 3,054,700 |
| 2024/05/16 | 7,855 | 7,876 | 7,751 | 7,875 | +57 | +0.7% | 3,172,100 |
| 2024/05/15 | 7,792 | 7,891 | 7,780 | 7,818 | +36 | +0.5% | 2,590,400 |
| 2024/05/14 | 7,855 | 7,911 | 7,710 | 7,782 | -94 | -1.2% | 3,254,800 |
| 2024/05/13 | 7,825 | 7,902 | 7,797 | 7,876 | -3 | ±0% | 2,792,300 |
| 2024/05/10 | 7,844 | 8,050 | 7,829 | 7,879 | +98 | +1.3% | 4,586,500 |
| 2024/05/09 | 7,790 | 7,865 | 7,735 | 7,781 | +141 | +1.8% | 4,093,600 |
| 2024/05/08 | 7,755 | 7,812 | 7,635 | 7,640 | -105 | -1.4% | 4,559,200 |
| 2024/05/07 | 7,828 | 7,924 | 7,650 | 7,745 | +64 | +0.8% | 5,889,300 |
| 2024/05/02 | 7,650 | 7,773 | 7,593 | 7,681 | +123 | +1.6% | 8,799,500 |
| 2024/05/01 | 7,667 | 7,843 | 7,549 | 7,558 | -81 | -1.1% | 9,144,900 |
| 2024/04/30 | 7,651 | 7,794 | 7,604 | 7,639 | +120 | +1.6% | 6,590,400 |
| 2024/04/26 | 7,415 | 7,543 | 7,380 | 7,519 | +137 | +1.9% | 4,164,200 |
| 2024/04/25 | 7,480 | 7,568 | 7,362 | 7,382 | -163 | -2.2% | 3,895,300 |
| 2024/04/24 | 7,368 | 7,548 | 7,346 | 7,545 | +249 | +3.4% | 5,155,700 |
| 2024/04/23 | 7,368 | 7,413 | 7,264 | 7,296 | +23 | +0.3% | 2,812,200 |
| 2024/04/22 | 7,194 | 7,313 | 7,151 | 7,273 | +148 | +2.1% | 3,044,300 |
| 2024/04/19 | 7,185 | 7,212 | 7,021 | 7,125 | -39 | -0.5% | 4,707,100 |
| 2024/04/18 | 7,005 | 7,243 | 6,987 | 7,164 | +103 | +1.5% | 3,443,500 |
| 2024/04/17 | 7,187 | 7,216 | 7,019 | 7,061 | -129 | -1.8% | 3,408,900 |
| 2024/04/16 | 7,430 | 7,464 | 7,153 | 7,190 | -280 | -3.7% | 4,590,700 |
| 2024/04/15 | 7,381 | 7,508 | 7,341 | 7,470 | +41 | +0.6% | 2,612,900 |
| 2024/04/12 | 7,430 | 7,462 | 7,335 | 7,429 | +71 | +1% | 3,178,700 |
| 2024/04/11 | 7,341 | 7,425 | 7,324 | 7,358 | +27 | +0.4% | 2,844,500 |
| 2024/04/10 | 7,400 | 7,405 | 7,318 | 7,331 | -183 | -2.4% | 4,118,600 |
| 2024/04/09 | 7,350 | 7,535 | 7,333 | 7,514 | +243 | +3.3% | 4,406,600 |
| 2024/04/08 | 7,180 | 7,313 | 7,122 | 7,271 | +200 | +2.8% | 4,515,300 |
| 2024/04/05 | 7,061 | 7,096 | 6,987 | 7,071 | -5 | -0.1% | 3,318,300 |
| 2024/04/04 | 7,102 | 7,152 | 7,061 | 7,076 | +154 | +2.2% | 4,410,700 |
| 2024/04/03 | 6,868 | 6,953 | 6,732 | 6,922 | +3 | ±0% | 4,040,500 |
| 2024/04/02 | 7,000 | 7,041 | 6,878 | 6,919 | -5 | -0.1% | 3,088,800 |
| 2024/04/01 | 7,092 | 7,121 | 6,872 | 6,924 | -182 | -2.6% | 4,515,300 |
| 2024/03/29 | 7,083 | 7,140 | 7,053 | 7,106 | +63 | +0.9% | 2,713,600 |
| 2024/03/28 | 7,022 | 7,120 | 7,003 | 7,043 | -84 | -1.2% | 4,086,900 |
| 2024/03/27 | 7,174 | 7,268 | 7,101 | 7,127 | +40 | +0.6% | 4,879,600 |
| 2024/03/26 | 7,140 | 7,142 | 7,053 | 7,087 | -35 | -0.5% | 3,162,300 |
| 2024/03/25 | 7,168 | 7,193 | 7,111 | 7,122 | -23 | -0.3% | 3,277,800 |
| 2024/03/22 | 7,127 | 7,174 | 7,082 | 7,145 | +37 | +0.5% | 3,895,300 |
| 2024/03/21 | 6,940 | 7,119 | 6,884 | 7,108 | +339 | +5% | 6,430,000 |
| 2024/03/19 | 6,646 | 6,773 | 6,616 | 6,769 | +124 | +1.9% | 3,634,700 |
| 2024/03/18 | 6,590 | 6,671 | 6,564 | 6,645 | +137 | +2.1% | 3,222,400 |
| 2024/03/15 | 6,352 | 6,584 | 6,334 | 6,508 | +158 | +2.5% | 7,851,400 |
| 2024/03/14 | 6,287 | 6,350 | 6,205 | 6,350 | +86 | +1.4% | 3,477,600 |
| 2024/03/13 | 6,368 | 6,374 | 6,223 | 6,264 | -33 | -0.5% | 4,167,800 |
| 2024/03/12 | 6,422 | 6,425 | 6,164 | 6,297 | -225 | -3.4% | 7,042,300 |
| 2024/03/11 | 6,675 | 6,686 | 6,417 | 6,522 | -240 | -3.5% | 4,763,200 |
| 2024/03/08 | 6,721 | 6,845 | 6,708 | 6,762 | +18 | +0.3% | 4,057,300 |
| 2024/03/07 | 6,862 | 6,929 | 6,744 | 6,744 | -106 | -1.5% | 3,739,600 |
1～
50
件表示中 / 3459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 | 824,200円 | -2.4% | -11.7% | 2.43% | 13.72倍 | 1.64倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 三菱商 | 336,700円 | -0.9% | +2.7% | 2.97% | 14.45倍 | 1.52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 | 732,500円 | +4.1% | +9.5% | 2.73% | 11.98倍 | 1.94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 | 307,300円 | +0.7% | +0.5% | 2.93% | 10.71倍 | 1.48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 | 408,800円 | -1.6% | +32.7% | 3.18% | 9.42倍 | 1.13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
