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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 5,244 | 5,298 | 5,242 | 5,298 | +120 | +2.3% | 4,298,300 |
| 2023/07/18 | 5,081 | 5,188 | 5,077 | 5,178 | +76 | +1.5% | 3,418,600 |
| 2023/07/14 | 5,125 | 5,163 | 5,034 | 5,102 | -23 | -0.4% | 4,978,400 |
| 2023/07/13 | 5,050 | 5,168 | 4,991 | 5,125 | +79 | +1.6% | 5,109,400 |
| 2023/07/12 | 5,196 | 5,214 | 5,040 | 5,046 | -136 | -2.6% | 6,174,200 |
| 2023/07/11 | 5,230 | 5,233 | 5,165 | 5,182 | +25 | +0.5% | 3,319,800 |
| 2023/07/10 | 5,250 | 5,265 | 5,122 | 5,157 | -79 | -1.5% | 6,982,400 |
| 2023/07/07 | 5,254 | 5,295 | 5,214 | 5,236 | -75 | -1.4% | 5,380,700 |
| 2023/07/06 | 5,387 | 5,415 | 5,287 | 5,311 | -127 | -2.3% | 6,494,100 |
| 2023/07/05 | 5,405 | 5,443 | 5,383 | 5,438 | -22 | -0.4% | 4,101,900 |
| 2023/07/04 | 5,478 | 5,479 | 5,413 | 5,460 | -69 | -1.2% | 4,669,300 |
| 2023/07/03 | 5,450 | 5,540 | 5,432 | 5,529 | +118 | +2.2% | 5,162,900 |
| 2023/06/30 | 5,450 | 5,460 | 5,354 | 5,411 | -63 | -1.2% | 6,255,000 |
| 2023/06/29 | 5,519 | 5,556 | 5,440 | 5,474 | -24 | -0.4% | 4,854,700 |
| 2023/06/28 | 5,452 | 5,519 | 5,358 | 5,498 | +87 | +1.6% | 6,140,100 |
| 2023/06/27 | 5,462 | 5,525 | 5,348 | 5,411 | -49 | -0.9% | 7,006,200 |
| 2023/06/26 | 5,442 | 5,529 | 5,385 | 5,460 | -76 | -1.4% | 7,059,500 |
| 2023/06/23 | 5,791 | 5,825 | 5,448 | 5,536 | -272 | -4.7% | 13,399,200 |
| 2023/06/22 | 5,711 | 5,928 | 5,711 | 5,808 | +54 | +0.9% | 8,858,400 |
| 2023/06/21 | 5,650 | 5,770 | 5,639 | 5,754 | +6 | +0.1% | 6,728,200 |
| 2023/06/20 | 5,722 | 5,860 | 5,618 | 5,748 | +184 | +3.3% | 10,971,600 |
| 2023/06/19 | 5,614 | 5,618 | 5,473 | 5,564 | +17 | +0.3% | 7,600,100 |
| 2023/06/16 | 5,433 | 5,575 | 5,397 | 5,547 | +101 | +1.9% | 10,464,100 |
| 2023/06/15 | 5,385 | 5,497 | 5,351 | 5,446 | +61 | +1.1% | 7,207,400 |
| 2023/06/14 | 5,270 | 5,446 | 5,270 | 5,385 | +232 | +4.5% | 8,777,200 |
| 2023/06/13 | 5,088 | 5,182 | 5,084 | 5,153 | +111 | +2.2% | 6,335,100 |
| 2023/06/12 | 5,019 | 5,057 | 4,985 | 5,042 | +9 | +0.2% | 5,406,400 |
| 2023/06/09 | 4,920 | 5,040 | 4,891 | 5,033 | +207 | +4.3% | 9,559,000 |
| 2023/06/08 | 4,837 | 4,907 | 4,794 | 4,826 | +23 | +0.5% | 5,886,200 |
| 2023/06/07 | 4,904 | 4,931 | 4,758 | 4,803 | -90 | -1.8% | 9,086,500 |
| 2023/06/06 | 4,695 | 4,900 | 4,672 | 4,893 | +182 | +3.9% | 7,634,000 |
| 2023/06/05 | 4,696 | 4,745 | 4,689 | 4,711 | +141 | +3.1% | 6,551,700 |
| 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 |
451～
500
件表示中 / 3705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 | 295,300円 | -3.8% | -3.1% | 3.89% | 11.02倍 | 1.12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 | 751,300円 | +1.9% | +3.9% | 2.66% | 11.84倍 | 1.85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 | 292,700円 | -3.3% | -28.2% | 3.76% | 16.63倍 | 1.24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 |
| 丸 紅 | 278,900円 | -3.7% | -4.6% | 3.59% | 9.04倍 | 1.27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 | 367,100円 | +0.1% | +2.1% | 3.81% | 7.79倍 | 0.96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
