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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 4,551 | 4,570 | 4,503 | 4,570 | +84 | +1.9% | 4,594,000 |
| 2023/06/01 | 4,485 | 4,543 | 4,457 | 4,486 | +82 | +1.9% | 5,675,400 |
| 2023/05/31 | 4,596 | 4,603 | 4,404 | 4,404 | -247 | -5.3% | 22,504,500 |
| 2023/05/30 | 4,630 | 4,657 | 4,575 | 4,651 | +16 | +0.3% | 5,559,100 |
| 2023/05/29 | 4,600 | 4,659 | 4,588 | 4,635 | +179 | +4% | 7,393,000 |
| 2023/05/26 | 4,450 | 4,492 | 4,448 | 4,456 | +29 | +0.7% | 4,642,300 |
| 2023/05/25 | 4,413 | 4,434 | 4,391 | 4,427 | -4 | -0.1% | 5,369,800 |
| 2023/05/24 | 4,414 | 4,474 | 4,410 | 4,431 | -8 | -0.2% | 3,960,400 |
| 2023/05/23 | 4,471 | 4,548 | 4,418 | 4,439 | +13 | +0.3% | 5,953,700 |
| 2023/05/22 | 4,380 | 4,434 | 4,366 | 4,426 | +19 | +0.4% | 4,368,000 |
| 2023/05/19 | 4,450 | 4,540 | 4,397 | 4,407 | -12 | -0.3% | 6,013,500 |
| 2023/05/18 | 4,330 | 4,420 | 4,311 | 4,419 | +155 | +3.6% | 6,736,800 |
| 2023/05/17 | 4,259 | 4,283 | 4,251 | 4,264 | -4 | -0.1% | 3,873,000 |
| 2023/05/16 | 4,319 | 4,331 | 4,257 | 4,268 | -7 | -0.2% | 4,705,000 |
| 2023/05/15 | 4,250 | 4,289 | 4,241 | 4,275 | +54 | +1.3% | 4,175,400 |
| 2023/05/12 | 4,320 | 4,320 | 4,216 | 4,221 | -62 | -1.4% | 6,200,900 |
| 2023/05/11 | 4,245 | 4,292 | 4,223 | 4,283 | -28 | -0.6% | 3,427,500 |
| 2023/05/10 | 4,380 | 4,386 | 4,296 | 4,311 | -46 | -1.1% | 5,277,000 |
| 2023/05/09 | 4,233 | 4,360 | 4,219 | 4,357 | +144 | +3.4% | 7,094,000 |
| 2023/05/08 | 4,332 | 4,332 | 4,200 | 4,213 | -49 | -1.1% | 6,866,800 |
| 2023/05/02 | 4,332 | 4,360 | 4,212 | 4,262 | -55 | -1.3% | 8,801,300 |
| 2023/05/01 | 4,299 | 4,329 | 4,276 | 4,317 | +88 | +2.1% | 4,583,000 |
| 2023/04/28 | 4,248 | 4,255 | 4,171 | 4,229 | +39 | +0.9% | 4,263,300 |
| 2023/04/27 | 4,152 | 4,200 | 4,132 | 4,190 | +17 | +0.4% | 6,275,100 |
| 2023/04/26 | 4,160 | 4,193 | 4,141 | 4,173 | -54 | -1.3% | 3,790,500 |
| 2023/04/25 | 4,252 | 4,265 | 4,219 | 4,227 | +30 | +0.7% | 2,986,200 |
| 2023/04/24 | 4,212 | 4,221 | 4,181 | 4,197 | -24 | -0.6% | 2,670,100 |
| 2023/04/21 | 4,214 | 4,254 | 4,205 | 4,221 | -21 | -0.5% | 3,056,000 |
| 2023/04/20 | 4,235 | 4,254 | 4,207 | 4,242 | -39 | -0.9% | 2,875,600 |
| 2023/04/19 | 4,310 | 4,359 | 4,259 | 4,281 | -7 | -0.2% | 3,955,700 |
| 2023/04/18 | 4,233 | 4,317 | 4,232 | 4,288 | +55 | +1.3% | 4,163,100 |
| 2023/04/17 | 4,263 | 4,266 | 4,213 | 4,233 | -55 | -1.3% | 3,363,800 |
| 2023/04/14 | 4,190 | 4,298 | 4,163 | 4,288 | +134 | +3.2% | 6,538,300 |
| 2023/04/13 | 4,175 | 4,191 | 4,105 | 4,154 | -1 | ±0% | 4,245,500 |
| 2023/04/12 | 4,123 | 4,175 | 4,083 | 4,155 | +97 | +2.4% | 5,482,800 |
| 2023/04/11 | 3,975 | 4,098 | 3,960 | 4,058 | +105 | +2.7% | 5,125,100 |
| 2023/04/10 | 3,960 | 3,974 | 3,939 | 3,953 | +10 | +0.3% | 2,191,900 |
| 2023/04/07 | 3,942 | 3,966 | 3,920 | 3,943 | +1 | ±0% | 2,279,300 |
| 2023/04/06 | 3,927 | 3,973 | 3,906 | 3,942 | -8 | -0.2% | 3,462,700 |
| 2023/04/05 | 4,020 | 4,040 | 3,941 | 3,950 | -138 | -3.4% | 4,431,600 |
| 2023/04/04 | 4,100 | 4,150 | 4,080 | 4,088 | -7 | -0.2% | 4,511,900 |
| 2023/04/03 | 4,106 | 4,121 | 4,045 | 4,095 | -21 | -0.5% | 5,685,300 |
| 2023/03/31 | 3,965 | 4,122 | 3,964 | 4,116 | +291 | +7.6% | 10,537,800 |
| 2023/03/30 | 3,820 | 3,838 | 3,785 | 3,825 | -38 | -1% | 3,560,600 |
| 2023/03/29 | 3,808 | 3,864 | 3,796 | 3,863 | +42 | +1.1% | 4,712,200 |
| 2023/03/28 | 3,826 | 3,864 | 3,805 | 3,821 | +40 | +1.1% | 3,662,500 |
| 2023/03/27 | 3,769 | 3,793 | 3,736 | 3,781 | +50 | +1.3% | 2,984,200 |
| 2023/03/24 | 3,720 | 3,745 | 3,700 | 3,731 | -41 | -1.1% | 3,776,900 |
| 2023/03/23 | 3,738 | 3,787 | 3,718 | 3,772 | -24 | -0.6% | 3,751,000 |
| 2023/03/22 | 3,782 | 3,814 | 3,772 | 3,796 | +84 | +2.3% | 4,755,300 |
451～
500
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
