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 |
|---|---|---|---|---|---|---|---|
| 2023/03/22 | 3,782 | 3,814 | 3,772 | 3,796 | +84 | +2.3% | 4,755,300 |
| 2023/03/20 | 3,743 | 3,770 | 3,705 | 3,712 | -74 | -2% | 5,182,100 |
| 2023/03/17 | 3,831 | 3,836 | 3,778 | 3,786 | +6 | +0.2% | 7,014,900 |
| 2023/03/16 | 3,837 | 3,846 | 3,768 | 3,780 | -197 | -5% | 7,116,900 |
| 2023/03/15 | 4,000 | 4,008 | 3,948 | 3,977 | +47 | +1.2% | 4,217,900 |
| 2023/03/14 | 3,997 | 4,003 | 3,896 | 3,930 | -181 | -4.4% | 6,350,700 |
| 2023/03/13 | 4,125 | 4,128 | 4,056 | 4,111 | -68 | -1.6% | 3,750,800 |
| 2023/03/10 | 4,225 | 4,263 | 4,177 | 4,179 | -112 | -2.6% | 5,974,800 |
| 2023/03/09 | 4,259 | 4,299 | 4,252 | 4,291 | +60 | +1.4% | 4,157,000 |
| 2023/03/08 | 4,231 | 4,263 | 4,208 | 4,231 | -17 | -0.4% | 4,447,700 |
| 2023/03/07 | 4,219 | 4,260 | 4,195 | 4,248 | +28 | +0.7% | 4,406,200 |
| 2023/03/06 | 4,219 | 4,236 | 4,172 | 4,220 | +38 | +0.9% | 5,757,300 |
| 2023/03/03 | 4,052 | 4,182 | 4,051 | 4,182 | +166 | +4.1% | 8,000,600 |
| 2023/03/02 | 3,987 | 4,075 | 3,983 | 4,016 | +53 | +1.3% | 6,497,000 |
| 2023/03/01 | 3,862 | 3,963 | 3,859 | 3,963 | +139 | +3.6% | 5,931,700 |
| 2023/02/28 | 3,885 | 3,886 | 3,811 | 3,824 | -23 | -0.6% | 4,814,200 |
| 2023/02/27 | 3,849 | 3,867 | 3,825 | 3,847 | -27 | -0.7% | 3,044,700 |
| 2023/02/24 | 3,883 | 3,887 | 3,847 | 3,874 | -1 | ±0% | 3,144,300 |
| 2023/02/22 | 3,927 | 3,930 | 3,874 | 3,875 | -52 | -1.3% | 3,470,100 |
| 2023/02/21 | 3,920 | 3,949 | 3,912 | 3,927 | +19 | +0.5% | 2,594,900 |
| 2023/02/20 | 3,948 | 3,952 | 3,908 | 3,908 | -42 | -1.1% | 2,359,700 |
| 2023/02/17 | 3,904 | 3,950 | 3,885 | 3,950 | +18 | +0.5% | 2,737,000 |
| 2023/02/16 | 3,951 | 3,966 | 3,921 | 3,932 | -1 | ±0% | 2,454,000 |
| 2023/02/15 | 4,000 | 4,005 | 3,922 | 3,933 | -41 | -1% | 3,085,600 |
| 2023/02/14 | 3,994 | 4,000 | 3,958 | 3,974 | +25 | +0.6% | 2,235,200 |
| 2023/02/13 | 4,002 | 4,004 | 3,943 | 3,949 | -22 | -0.6% | 3,184,000 |
| 2023/02/10 | 4,005 | 4,053 | 3,962 | 3,971 | -39 | -1% | 4,615,100 |
| 2023/02/09 | 3,941 | 4,015 | 3,920 | 4,010 | +59 | +1.5% | 3,773,200 |
| 2023/02/08 | 3,942 | 3,968 | 3,934 | 3,951 | +39 | +1% | 4,083,000 |
| 2023/02/07 | 3,923 | 3,961 | 3,901 | 3,912 | +20 | +0.5% | 5,035,100 |
| 2023/02/06 | 3,910 | 3,916 | 3,853 | 3,892 | +38 | +1% | 6,481,800 |
| 2023/02/03 | 3,758 | 3,889 | 3,721 | 3,854 | +52 | +1.4% | 9,092,000 |
| 2023/02/02 | 3,882 | 3,883 | 3,787 | 3,802 | -62 | -1.6% | 3,317,100 |
| 2023/02/01 | 3,867 | 3,884 | 3,853 | 3,864 | +44 | +1.2% | 3,019,600 |
| 2023/01/31 | 3,870 | 3,872 | 3,820 | 3,820 | -46 | -1.2% | 3,529,900 |
| 2023/01/30 | 3,915 | 3,915 | 3,858 | 3,866 | -51 | -1.3% | 3,245,400 |
| 2023/01/27 | 3,945 | 3,953 | 3,914 | 3,917 | +8 | +0.2% | 2,744,700 |
| 2023/01/26 | 3,935 | 3,944 | 3,892 | 3,909 | -1 | ±0% | 2,643,500 |
| 2023/01/25 | 3,890 | 3,925 | 3,872 | 3,910 | -22 | -0.6% | 3,017,400 |
| 2023/01/24 | 3,887 | 3,947 | 3,877 | 3,932 | +75 | +1.9% | 4,097,900 |
| 2023/01/23 | 3,859 | 3,865 | 3,832 | 3,857 | +15 | +0.4% | 3,319,800 |
| 2023/01/20 | 3,835 | 3,858 | 3,808 | 3,842 | +6 | +0.2% | 3,824,500 |
| 2023/01/19 | 3,866 | 3,880 | 3,834 | 3,836 | -68 | -1.7% | 3,482,500 |
| 2023/01/18 | 3,849 | 3,915 | 3,809 | 3,904 | +78 | +2% | 3,916,500 |
| 2023/01/17 | 3,782 | 3,830 | 3,782 | 3,826 | +49 | +1.3% | 2,565,200 |
| 2023/01/16 | 3,780 | 3,793 | 3,749 | 3,777 | -37 | -1% | 2,227,000 |
| 2023/01/13 | 3,828 | 3,850 | 3,784 | 3,814 | -14 | -0.4% | 3,196,500 |
| 2023/01/12 | 3,795 | 3,841 | 3,785 | 3,828 | +20 | +0.5% | 2,929,200 |
| 2023/01/11 | 3,754 | 3,812 | 3,752 | 3,808 | +66 | +1.8% | 3,019,500 |
| 2023/01/10 | 3,741 | 3,770 | 3,735 | 3,742 | +30 | +0.8% | 3,685,900 |
501～
550
件表示中 / 3674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 | 247,000円 | -2.4% | -11.7% | 4.05% | 7.71倍 | 0.95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 | 603,900円 | +4.1% | +9.5% | 3.31% | 9.73倍 | 1.53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 | 233,400円 | -0.9% | +2.7% | 4.28% | 9.77倍 | 1.00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 | 286,500円 | +1.3% | +32.7% | 4.54% | 6.19倍 | 0.80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 | 195,800円 | +4.8% | +0.5% | 4.85% | 6.49倍 | 0.96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
