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 |
|---|---|---|---|---|---|---|---|
| 2023/03/01 | 1,931 | 1,981.5 | 1,929.5 | 1,981.5 | +69.5 | +3.6% | 11,863,400 |
| 2023/02/28 | 1,942.5 | 1,943 | 1,905.5 | 1,912 | -11.5 | -0.6% | 9,628,400 |
| 2023/02/27 | 1,924.5 | 1,933.5 | 1,912.5 | 1,923.5 | -13.5 | -0.7% | 6,089,400 |
| 2023/02/24 | 1,941.5 | 1,943.5 | 1,923.5 | 1,937 | -0.5 | ±0% | 6,288,600 |
| 2023/02/22 | 1,963.5 | 1,965 | 1,937 | 1,937.5 | -26 | -1.3% | 6,940,200 |
| 2023/02/21 | 1,960 | 1,974.5 | 1,956 | 1,963.5 | +9.5 | +0.5% | 5,189,800 |
| 2023/02/20 | 1,974 | 1,976 | 1,954 | 1,954 | -21 | -1.1% | 4,719,400 |
| 2023/02/17 | 1,952 | 1,975 | 1,942.5 | 1,975 | +9 | +0.5% | 5,474,000 |
| 2023/02/16 | 1,975.5 | 1,983 | 1,960.5 | 1,966 | -0.5 | ±0% | 4,908,000 |
| 2023/02/15 | 2,000 | 2,002.5 | 1,961 | 1,966.5 | -20.5 | -1% | 6,171,200 |
| 2023/02/14 | 1,997 | 2,000 | 1,979 | 1,987 | +12.5 | +0.6% | 4,470,400 |
| 2023/02/13 | 2,001 | 2,002 | 1,971.5 | 1,974.5 | -11 | -0.6% | 6,368,000 |
| 2023/02/10 | 2,002.5 | 2,026.5 | 1,981 | 1,985.5 | -19.5 | -1% | 9,230,200 |
| 2023/02/09 | 1,970.5 | 2,007.5 | 1,960 | 2,005 | +29.5 | +1.5% | 7,546,400 |
| 2023/02/08 | 1,971 | 1,984 | 1,967 | 1,975.5 | +19.5 | +1% | 8,166,000 |
| 2023/02/07 | 1,961.5 | 1,980.5 | 1,950.5 | 1,956 | +10 | +0.5% | 10,070,200 |
| 2023/02/06 | 1,955 | 1,958 | 1,926.5 | 1,946 | +19 | +1% | 12,963,600 |
| 2023/02/03 | 1,879 | 1,944.5 | 1,860.5 | 1,927 | +26 | +1.4% | 18,184,000 |
| 2023/02/02 | 1,941 | 1,941.5 | 1,893.5 | 1,901 | -31 | -1.6% | 6,634,200 |
| 2023/02/01 | 1,933.5 | 1,942 | 1,926.5 | 1,932 | +22 | +1.2% | 6,039,200 |
| 2023/01/31 | 1,935 | 1,936 | 1,910 | 1,910 | -23 | -1.2% | 7,059,800 |
| 2023/01/30 | 1,957.5 | 1,957.5 | 1,929 | 1,933 | -25.5 | -1.3% | 6,490,800 |
| 2023/01/27 | 1,972.5 | 1,976.5 | 1,957 | 1,958.5 | +4 | +0.2% | 5,489,400 |
| 2023/01/26 | 1,967.5 | 1,972 | 1,946 | 1,954.5 | -0.5 | ±0% | 5,287,000 |
| 2023/01/25 | 1,945 | 1,962.5 | 1,936 | 1,955 | -11 | -0.6% | 6,034,800 |
| 2023/01/24 | 1,943.5 | 1,973.5 | 1,938.5 | 1,966 | +37.5 | +1.9% | 8,195,800 |
| 2023/01/23 | 1,929.5 | 1,932.5 | 1,916 | 1,928.5 | +7.5 | +0.4% | 6,639,600 |
| 2023/01/20 | 1,917.5 | 1,929 | 1,904 | 1,921 | +3 | +0.2% | 7,649,000 |
| 2023/01/19 | 1,933 | 1,940 | 1,917 | 1,918 | -34 | -1.7% | 6,965,000 |
| 2023/01/18 | 1,924.5 | 1,957.5 | 1,904.5 | 1,952 | +39 | +2% | 7,833,000 |
| 2023/01/17 | 1,891 | 1,915 | 1,891 | 1,913 | +24.5 | +1.3% | 5,130,400 |
| 2023/01/16 | 1,890 | 1,896.5 | 1,874.5 | 1,888.5 | -18.5 | -1% | 4,454,000 |
| 2023/01/13 | 1,914 | 1,925 | 1,892 | 1,907 | -7 | -0.4% | 6,393,000 |
| 2023/01/12 | 1,897.5 | 1,920.5 | 1,892.5 | 1,914 | +10 | +0.5% | 5,858,400 |
| 2023/01/11 | 1,877 | 1,906 | 1,876 | 1,904 | +33 | +1.8% | 6,039,000 |
| 2023/01/10 | 1,870.5 | 1,885 | 1,867.5 | 1,871 | +15 | +0.8% | 7,371,800 |
| 2023/01/06 | 1,861 | 1,873.5 | 1,854.5 | 1,856 | -10.5 | -0.6% | 6,965,000 |
| 2023/01/05 | 1,868.5 | 1,880 | 1,853.5 | 1,866.5 | -5.5 | -0.3% | 7,070,400 |
| 2023/01/04 | 1,900 | 1,904.5 | 1,872 | 1,872 | -54.5 | -2.8% | 9,701,400 |
| 2022/12/30 | 1,939 | 1,950.5 | 1,926.5 | 1,926.5 | -8.5 | -0.4% | 4,524,800 |
| 2022/12/29 | 1,937 | 1,945.5 | 1,919.5 | 1,935 | -27.5 | -1.4% | 5,297,000 |
| 2022/12/28 | 1,964 | 1,968.5 | 1,948 | 1,962.5 | -3.5 | -0.2% | 4,300,200 |
| 2022/12/27 | 1,972.5 | 1,976 | 1,953 | 1,966 | +6 | +0.3% | 3,015,000 |
| 2022/12/26 | 1,939.5 | 1,965.5 | 1,936.5 | 1,960 | +22.5 | +1.2% | 2,569,400 |
| 2022/12/23 | 1,942.5 | 1,952 | 1,926 | 1,937.5 | -32.5 | -1.6% | 6,189,600 |
| 2022/12/22 | 1,967.5 | 1,970 | 1,954 | 1,970 | +16.5 | +0.8% | 5,104,200 |
| 2022/12/21 | 1,968.5 | 1,973.5 | 1,940.5 | 1,953.5 | -9.5 | -0.5% | 9,117,400 |
| 2022/12/20 | 1,995.5 | 2,017 | 1,942.5 | 1,963 | -23.5 | -1.2% | 10,060,000 |
| 2022/12/19 | 1,980.5 | 1,999 | 1,976.5 | 1,986.5 | -4 | -0.2% | 5,923,000 |
| 2022/12/16 | 2,020.5 | 2,021 | 1,986.5 | 1,990.5 | -46 | -2.3% | 13,635,200 |
651～
700
件表示中 / 3810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 | 378,200円 | -3.8% | -3.1% | 3.04% | 14.12倍 | 1.44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 |
| 三菱商 | 368,200円 | -3.3% | -28.2% | 2.99% | 19.83倍 | 1.48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 |
| 伊藤忠 | 875,000円 | +1.9% | +3.9% | 2.29% | 13.67倍 | 2.14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 |
| 丸 紅 | 377,000円 | -3.7% | -4.6% | 2.65% | 12.17倍 | 1.71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 | 461,600円 | +0.1% | +2.1% | 3.03% | 9.74倍 | 1.19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
