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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,652 | 2,714 | 2,588.5 | 2,652.5 | -72 | -2.6% | 12,821,800 |
| 2025/04/03 | 2,662 | 2,732 | 2,660 | 2,724.5 | -63.5 | -2.3% | 12,013,100 |
| 2025/04/02 | 2,824 | 2,827.5 | 2,771.5 | 2,788 | -37 | -1.3% | 6,625,700 |
| 2025/04/01 | 2,845 | 2,867 | 2,822.5 | 2,825 | +25.5 | +0.9% | 6,003,600 |
| 2025/03/31 | 2,830 | 2,845 | 2,782 | 2,799.5 | -144 | -4.9% | 10,166,000 |
| 2025/03/28 | 2,988 | 2,997 | 2,930 | 2,943.5 | -84.5 | -2.8% | 8,151,400 |
| 2025/03/27 | 3,002 | 3,028 | 2,976.5 | 3,028 | +38 | +1.3% | 10,117,100 |
| 2025/03/26 | 2,990 | 3,001 | 2,962.5 | 2,990 | +35.5 | +1.2% | 7,046,800 |
| 2025/03/25 | 2,979 | 2,984 | 2,931 | 2,954.5 | +15.5 | +0.5% | 4,475,300 |
| 2025/03/24 | 3,010 | 3,011 | 2,920.5 | 2,939 | -53.5 | -1.8% | 5,897,600 |
| 2025/03/21 | 2,971.5 | 3,024 | 2,951 | 2,992.5 | +15.5 | +0.5% | 10,293,600 |
| 2025/03/19 | 2,917 | 2,983 | 2,905 | 2,977 | +86.5 | +3% | 8,788,700 |
| 2025/03/18 | 2,954 | 2,973 | 2,890.5 | 2,890.5 | +86.5 | +3.1% | 15,785,100 |
| 2025/03/17 | 2,797 | 2,823 | 2,786.5 | 2,804 | +40.5 | +1.5% | 5,879,100 |
| 2025/03/14 | 2,746 | 2,777 | 2,746 | 2,763.5 | -6.5 | -0.2% | 7,710,000 |
| 2025/03/13 | 2,780 | 2,801 | 2,768.5 | 2,770 | +5 | +0.2% | 5,488,000 |
| 2025/03/12 | 2,744 | 2,768 | 2,739.5 | 2,765 | -4.5 | -0.2% | 7,231,600 |
| 2025/03/11 | 2,750 | 2,771.5 | 2,713 | 2,769.5 | -12 | -0.4% | 8,578,800 |
| 2025/03/10 | 2,792 | 2,807 | 2,768 | 2,781.5 | -4.5 | -0.2% | 5,536,400 |
| 2025/03/07 | 2,751 | 2,795.5 | 2,724 | 2,786 | -4.5 | -0.2% | 7,431,900 |
| 2025/03/06 | 2,789 | 2,818 | 2,783 | 2,790.5 | +10 | +0.4% | 7,176,500 |
| 2025/03/05 | 2,770 | 2,807 | 2,766 | 2,780.5 | +10.5 | +0.4% | 7,660,100 |
| 2025/03/04 | 2,820 | 2,822 | 2,759 | 2,770 | -78 | -2.7% | 8,618,300 |
| 2025/03/03 | 2,843 | 2,854.5 | 2,807.5 | 2,848 | +53 | +1.9% | 5,374,100 |
| 2025/02/28 | 2,812 | 2,836 | 2,780.5 | 2,795 | -52.5 | -1.8% | 8,499,300 |
| 2025/02/27 | 2,819.5 | 2,848.5 | 2,799 | 2,847.5 | +44.5 | +1.6% | 6,111,800 |
| 2025/02/26 | 2,819 | 2,827 | 2,774 | 2,803 | -41 | -1.4% | 10,612,200 |
| 2025/02/25 | 2,766.5 | 2,865.5 | 2,756 | 2,844 | +127.5 | +4.7% | 22,518,400 |
| 2025/02/21 | 2,710 | 2,734 | 2,696.5 | 2,716.5 | -4 | -0.1% | 6,529,300 |
| 2025/02/20 | 2,739 | 2,763.5 | 2,717 | 2,720.5 | -1.5 | -0.1% | 8,305,400 |
| 2025/02/19 | 2,763.5 | 2,774.5 | 2,667.5 | 2,722 | -39.5 | -1.4% | 10,488,900 |
| 2025/02/18 | 2,777.5 | 2,785 | 2,758 | 2,761.5 | -23.5 | -0.8% | 7,020,600 |
| 2025/02/17 | 2,785 | 2,801 | 2,777.5 | 2,785 | -9 | -0.3% | 4,599,300 |
| 2025/02/14 | 2,830 | 2,834 | 2,789 | 2,794 | -43.5 | -1.5% | 6,551,100 |
| 2025/02/13 | 2,825 | 2,844 | 2,819 | 2,837.5 | +35 | +1.2% | 8,025,000 |
| 2025/02/12 | 2,817 | 2,820 | 2,789.5 | 2,802.5 | -11.5 | -0.4% | 8,219,200 |
| 2025/02/10 | 2,851 | 2,855 | 2,803 | 2,814 | -52.5 | -1.8% | 7,411,100 |
| 2025/02/07 | 2,883 | 2,885 | 2,837 | 2,866.5 | -33.5 | -1.2% | 8,881,100 |
| 2025/02/06 | 2,925 | 2,938.5 | 2,900 | 2,900 | -38.5 | -1.3% | 10,429,000 |
| 2025/02/05 | 2,991 | 3,006 | 2,919 | 2,938.5 | -52 | -1.7% | 11,501,600 |
| 2025/02/04 | 3,001 | 3,031 | 2,945.5 | 2,990.5 | -8 | -0.3% | 9,165,000 |
| 2025/02/03 | 2,970 | 3,030 | 2,963 | 2,998.5 | -87.5 | -2.8% | 7,817,800 |
| 2025/01/31 | 3,089 | 3,097 | 3,065 | 3,086 | -3 | -0.1% | 4,907,300 |
| 2025/01/30 | 3,043 | 3,096 | 3,038 | 3,089 | +46 | +1.5% | 5,061,700 |
| 2025/01/29 | 3,050 | 3,052 | 3,020 | 3,043 | +3 | +0.1% | 4,452,700 |
| 2025/01/28 | 3,040 | 3,062 | 3,014 | 3,040 | -25 | -0.8% | 5,025,100 |
| 2025/01/27 | 3,095 | 3,103 | 3,053 | 3,065 | +7 | +0.2% | 3,866,000 |
| 2025/01/24 | 3,058 | 3,097 | 3,040 | 3,058 | +2 | +0.1% | 4,289,800 |
| 2025/01/23 | 3,059 | 3,066 | 3,035 | 3,056 | +1 | ±0% | 4,808,500 |
| 2025/01/22 | 3,080 | 3,092 | 3,045 | 3,055 | -9 | -0.3% | 4,337,200 |
1～
50
件表示中 / 3673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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 | 650,800円 | +4.1% | +9.5% | 3.07% | 10.49倍 | 1.65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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 |
| 住友商 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 |
| 丸 紅 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
