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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 3,069 | 3,079 | 3,043 | 3,077 | -4 | -0.1% | 2,912,100 |
| 2022/08/15 | 3,070 | 3,082 | 3,055 | 3,081 | +6 | +0.2% | 2,302,600 |
| 2022/08/12 | 3,048 | 3,084 | 3,048 | 3,075 | +90.5 | +3% | 5,676,700 |
| 2022/08/10 | 2,996.5 | 3,005 | 2,972 | 2,984.5 | +10.5 | +0.4% | 3,069,600 |
| 2022/08/09 | 2,995 | 3,012 | 2,960.5 | 2,974 | -24 | -0.8% | 3,445,200 |
| 2022/08/08 | 2,950 | 3,006 | 2,947.5 | 2,998 | +54.5 | +1.9% | 3,774,400 |
| 2022/08/05 | 2,905 | 2,944.5 | 2,887 | 2,943.5 | +28 | +1% | 4,079,800 |
| 2022/08/04 | 2,917.5 | 2,932 | 2,877 | 2,915.5 | -52 | -1.8% | 5,731,200 |
| 2022/08/03 | 2,918 | 2,967.5 | 2,895.5 | 2,967.5 | +65 | +2.2% | 6,735,500 |
| 2022/08/02 | 2,968 | 3,029 | 2,895 | 2,902.5 | -121.5 | -4% | 12,571,400 |
| 2022/08/01 | 2,960 | 3,024 | 2,955 | 3,024 | +98.5 | +3.4% | 4,912,400 |
| 2022/07/29 | 2,936 | 2,944.5 | 2,908.5 | 2,925.5 | -9.5 | -0.3% | 3,930,600 |
| 2022/07/28 | 2,944.5 | 2,949.5 | 2,915.5 | 2,935 | -4.5 | -0.2% | 3,403,400 |
| 2022/07/27 | 2,903.5 | 2,939.5 | 2,894 | 2,939.5 | +17 | +0.6% | 2,520,000 |
| 2022/07/26 | 2,950 | 2,965.5 | 2,919 | 2,922.5 | +3 | +0.1% | 2,822,900 |
| 2022/07/25 | 2,884 | 2,923.5 | 2,880 | 2,919.5 | +16.5 | +0.6% | 2,574,200 |
| 2022/07/22 | 2,919.5 | 2,920 | 2,889 | 2,903 | -24.5 | -0.8% | 3,875,000 |
| 2022/07/21 | 2,934.5 | 2,945.5 | 2,913.5 | 2,927.5 | -32 | -1.1% | 3,767,600 |
| 2022/07/20 | 2,940 | 2,965 | 2,903 | 2,959.5 | +65.5 | +2.3% | 4,476,000 |
| 2022/07/19 | 2,887 | 2,911 | 2,868 | 2,894 | +66 | +2.3% | 3,418,200 |
| 2022/07/15 | 2,828 | 2,850 | 2,803 | 2,828 | -19 | -0.7% | 2,925,500 |
| 2022/07/14 | 2,800 | 2,852 | 2,790.5 | 2,847 | +11.5 | +0.4% | 3,137,500 |
| 2022/07/13 | 2,838 | 2,852 | 2,817.5 | 2,835.5 | -21.5 | -0.8% | 3,967,500 |
| 2022/07/12 | 2,912 | 2,916 | 2,846 | 2,857 | -45 | -1.6% | 4,234,700 |
| 2022/07/11 | 2,923 | 2,927 | 2,881.5 | 2,902 | +50.5 | +1.8% | 4,279,700 |
| 2022/07/08 | 2,848.5 | 2,889.5 | 2,823.5 | 2,851.5 | +48.5 | +1.7% | 6,497,700 |
| 2022/07/07 | 2,799.5 | 2,803 | 2,727.5 | 2,803 | +29.5 | +1.1% | 6,145,900 |
| 2022/07/06 | 2,800 | 2,825 | 2,747 | 2,773.5 | -160 | -5.5% | 7,545,100 |
| 2022/07/05 | 2,959 | 2,959 | 2,914.5 | 2,933.5 | +10.5 | +0.4% | 3,688,500 |
| 2022/07/04 | 2,855 | 2,923 | 2,854 | 2,923 | +93.5 | +3.3% | 5,712,200 |
| 2022/07/01 | 2,894.5 | 2,925 | 2,798 | 2,829.5 | -165 | -5.5% | 12,494,600 |
| 2022/06/30 | 3,014 | 3,050 | 2,983 | 2,994.5 | -48.5 | -1.6% | 5,324,800 |
| 2022/06/29 | 3,060 | 3,096 | 3,042 | 3,043 | -14 | -0.5% | 5,063,800 |
| 2022/06/28 | 3,030 | 3,066 | 3,022 | 3,057 | +77 | +2.6% | 4,102,500 |
| 2022/06/27 | 2,993.5 | 3,019 | 2,956 | 2,980 | +26 | +0.9% | 3,784,000 |
| 2022/06/24 | 2,928 | 2,954 | 2,886 | 2,954 | +3 | +0.1% | 4,619,900 |
| 2022/06/23 | 3,000 | 3,041 | 2,936 | 2,951 | -59 | -2% | 5,641,400 |
| 2022/06/22 | 3,122 | 3,127 | 3,006 | 3,010 | -91 | -2.9% | 5,983,200 |
| 2022/06/21 | 3,086 | 3,118 | 3,038 | 3,101 | +70 | +2.3% | 4,819,900 |
| 2022/06/20 | 3,139 | 3,167 | 3,022 | 3,031 | -163 | -5.1% | 5,852,000 |
| 2022/06/17 | 3,180 | 3,208 | 3,143 | 3,194 | -80 | -2.4% | 9,833,900 |
| 2022/06/16 | 3,252 | 3,322 | 3,233 | 3,274 | +61 | +1.9% | 4,414,900 |
| 2022/06/15 | 3,298 | 3,325 | 3,210 | 3,213 | -102 | -3.1% | 4,607,100 |
| 2022/06/14 | 3,286 | 3,316 | 3,273 | 3,315 | -41 | -1.2% | 4,310,700 |
| 2022/06/13 | 3,401 | 3,417 | 3,344 | 3,356 | -103 | -3% | 3,882,600 |
| 2022/06/10 | 3,485 | 3,505 | 3,443 | 3,459 | -52 | -1.5% | 4,366,300 |
| 2022/06/09 | 3,433 | 3,530 | 3,422 | 3,511 | +70 | +2% | 6,532,400 |
| 2022/06/08 | 3,342 | 3,442 | 3,335 | 3,441 | +107 | +3.2% | 6,010,000 |
| 2022/06/07 | 3,298 | 3,334 | 3,286 | 3,334 | +25 | +0.8% | 4,175,700 |
| 2022/06/06 | 3,228 | 3,311 | 3,228 | 3,309 | +53 | +1.6% | 3,299,600 |
651～
700
件表示中 / 3678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 | 262,000円 | -2.4% | -11.7% | 3.82% | 8.18倍 | 1.01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 | 653,800円 | +4.1% | +9.5% | 3.06% | 10.53倍 | 1.66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 | 247,300円 | -0.9% | +2.7% | 4.04% | 10.35倍 | 1.06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 | 320,200円 | +1.3% | +32.7% | 4.06% | 6.92倍 | 0.89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 | 219,900円 | +4.8% | +0.5% | 4.32% | 7.29倍 | 1.08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
