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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 3,741 | 3,770 | 3,735 | 3,742 | +30 | +0.8% | 3,685,900 |
| 2023/01/06 | 3,722 | 3,747 | 3,709 | 3,712 | -21 | -0.6% | 3,482,500 |
| 2023/01/05 | 3,737 | 3,760 | 3,707 | 3,733 | -11 | -0.3% | 3,535,200 |
| 2023/01/04 | 3,800 | 3,809 | 3,744 | 3,744 | -109 | -2.8% | 4,850,700 |
| 2022/12/30 | 3,878 | 3,901 | 3,853 | 3,853 | -17 | -0.4% | 2,262,400 |
| 2022/12/29 | 3,874 | 3,891 | 3,839 | 3,870 | -55 | -1.4% | 2,648,500 |
| 2022/12/28 | 3,928 | 3,937 | 3,896 | 3,925 | -7 | -0.2% | 2,150,100 |
| 2022/12/27 | 3,945 | 3,952 | 3,906 | 3,932 | +12 | +0.3% | 1,507,500 |
| 2022/12/26 | 3,879 | 3,931 | 3,873 | 3,920 | +45 | +1.2% | 1,284,700 |
| 2022/12/23 | 3,885 | 3,904 | 3,852 | 3,875 | -65 | -1.6% | 3,094,800 |
| 2022/12/22 | 3,935 | 3,940 | 3,908 | 3,940 | +33 | +0.8% | 2,552,100 |
| 2022/12/21 | 3,937 | 3,947 | 3,881 | 3,907 | -19 | -0.5% | 4,558,700 |
| 2022/12/20 | 3,991 | 4,034 | 3,885 | 3,926 | -47 | -1.2% | 5,030,000 |
| 2022/12/19 | 3,961 | 3,998 | 3,953 | 3,973 | -8 | -0.2% | 2,961,500 |
| 2022/12/16 | 4,041 | 4,042 | 3,973 | 3,981 | -92 | -2.3% | 6,817,600 |
| 2022/12/15 | 4,019 | 4,103 | 4,015 | 4,073 | +39 | +1% | 3,801,800 |
| 2022/12/14 | 4,016 | 4,039 | 3,994 | 4,034 | +33 | +0.8% | 3,590,300 |
| 2022/12/13 | 4,048 | 4,065 | 3,999 | 4,001 | +2 | +0.1% | 3,813,800 |
| 2022/12/12 | 4,023 | 4,023 | 3,990 | 3,999 | -24 | -0.6% | 3,368,900 |
| 2022/12/09 | 4,057 | 4,097 | 4,023 | 4,023 | +36 | +0.9% | 5,799,000 |
| 2022/12/08 | 3,977 | 4,015 | 3,961 | 3,987 | +44 | +1.1% | 5,213,700 |
| 2022/12/07 | 3,938 | 3,973 | 3,930 | 3,943 | -3 | -0.1% | 4,059,400 |
| 2022/12/06 | 3,863 | 3,958 | 3,859 | 3,946 | +79 | +2% | 4,381,900 |
| 2022/12/05 | 3,841 | 3,869 | 3,821 | 3,867 | +42 | +1.1% | 4,349,500 |
| 2022/12/02 | 3,870 | 3,870 | 3,817 | 3,825 | -104 | -2.6% | 5,522,500 |
| 2022/12/01 | 3,958 | 3,988 | 3,929 | 3,929 | -54 | -1.4% | 4,864,700 |
| 2022/11/30 | 3,934 | 4,000 | 3,922 | 3,983 | ±0 | ±0% | 12,277,200 |
| 2022/11/29 | 3,984 | 3,993 | 3,933 | 3,983 | -1 | ±0% | 4,305,400 |
| 2022/11/28 | 4,043 | 4,059 | 3,965 | 3,984 | -69 | -1.7% | 5,255,000 |
| 2022/11/25 | 4,048 | 4,053 | 4,010 | 4,053 | +3 | +0.1% | 3,849,600 |
| 2022/11/24 | 3,949 | 4,054 | 3,945 | 4,050 | +144 | +3.7% | 7,755,100 |
| 2022/11/22 | 3,840 | 3,923 | 3,835 | 3,906 | +63 | +1.6% | 6,061,600 |
| 2022/11/21 | 3,798 | 3,903 | 3,784 | 3,843 | +7 | +0.2% | 5,289,300 |
| 2022/11/18 | 3,857 | 3,877 | 3,819 | 3,836 | -11 | -0.3% | 4,302,600 |
| 2022/11/17 | 3,891 | 3,897 | 3,843 | 3,847 | -93 | -2.4% | 4,429,700 |
| 2022/11/16 | 3,865 | 3,958 | 3,860 | 3,940 | +116 | +3% | 5,823,600 |
| 2022/11/15 | 3,818 | 3,849 | 3,813 | 3,824 | +7 | +0.2% | 3,992,200 |
| 2022/11/14 | 3,810 | 3,832 | 3,788 | 3,817 | -46 | -1.2% | 4,618,800 |
| 2022/11/11 | 3,863 | 3,885 | 3,814 | 3,863 | +78 | +2.1% | 6,853,900 |
| 2022/11/10 | 3,772 | 3,805 | 3,760 | 3,785 | -15 | -0.4% | 5,034,600 |
| 2022/11/09 | 3,715 | 3,800 | 3,713 | 3,800 | +85 | +2.3% | 6,283,400 |
| 2022/11/08 | 3,669 | 3,715 | 3,656 | 3,715 | +87 | +2.4% | 6,132,700 |
| 2022/11/07 | 3,620 | 3,649 | 3,589 | 3,628 | -1 | ±0% | 5,899,300 |
| 2022/11/04 | 3,642 | 3,679 | 3,577 | 3,629 | +50 | +1.4% | 7,208,900 |
| 2022/11/02 | 3,520 | 3,579 | 3,471 | 3,579 | +100 | +2.9% | 9,918,600 |
| 2022/11/01 | 3,390 | 3,499 | 3,361 | 3,479 | +186 | +5.6% | 10,560,500 |
| 2022/10/31 | 3,269 | 3,303 | 3,253 | 3,293 | +56 | +1.7% | 3,739,500 |
| 2022/10/28 | 3,260 | 3,270 | 3,235 | 3,237 | -39 | -1.2% | 7,548,100 |
| 2022/10/27 | 3,300 | 3,311 | 3,275 | 3,276 | -24 | -0.7% | 3,140,800 |
| 2022/10/26 | 3,268 | 3,305 | 3,248 | 3,300 | +28 | +0.9% | 3,609,000 |
551～
600
件表示中 / 3675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 | 252,300円 | -2.4% | -11.7% | 3.96% | 7.88倍 | 0.97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 | 621,700円 | +4.1% | +9.5% | 3.22% | 10.02倍 | 1.57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 | 240,000円 | -0.9% | +2.7% | 4.17% | 10.04倍 | 1.03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 | 296,900円 | +1.3% | +32.7% | 4.38% | 6.42倍 | 0.82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 | 205,900円 | +4.8% | +0.5% | 4.61% | 6.83倍 | 1.01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
