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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 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 |
| 2022/10/25 | 3,214 | 3,277 | 3,202 | 3,272 | +56 | +1.7% | 3,316,100 |
| 2022/10/24 | 3,250 | 3,263 | 3,206 | 3,216 | +27 | +0.8% | 2,801,200 |
| 2022/10/21 | 3,194 | 3,212 | 3,189 | 3,189 | -23 | -0.7% | 2,623,600 |
| 2022/10/20 | 3,221 | 3,241 | 3,198 | 3,212 | -25 | -0.8% | 3,038,300 |
| 2022/10/19 | 3,229 | 3,253 | 3,228 | 3,237 | -1 | ±0% | 2,164,800 |
| 2022/10/18 | 3,239 | 3,250 | 3,218 | 3,238 | +38 | +1.2% | 2,778,000 |
| 2022/10/17 | 3,246 | 3,250 | 3,199 | 3,200 | -108 | -3.3% | 3,762,800 |
| 2022/10/14 | 3,275 | 3,335 | 3,256 | 3,308 | +102 | +3.2% | 5,004,000 |
| 2022/10/13 | 3,230 | 3,251 | 3,206 | 3,206 | -40 | -1.2% | 3,345,200 |
| 2022/10/12 | 3,219 | 3,255 | 3,206 | 3,246 | -18 | -0.6% | 3,917,500 |
| 2022/10/11 | 3,250 | 3,287 | 3,233 | 3,264 | -17 | -0.5% | 3,307,200 |
| 2022/10/07 | 3,283 | 3,318 | 3,279 | 3,281 | -55 | -1.6% | 2,875,900 |
651～
700
件表示中 / 3763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 | 327,200円 | -3.8% | -3.1% | 3.51% | 12.22倍 | 1.25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 | 316,700円 | -3.3% | -28.2% | 3.47% | 17.24倍 | 1.29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 | 799,200円 | +1.9% | +3.9% | 2.50% | 12.52倍 | 1.96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 | 323,600円 | -3.7% | -4.6% | 3.09% | 10.44倍 | 1.47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 | 402,400円 | +0.1% | +2.1% | 3.48% | 8.54倍 | 1.05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
