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 |
|---|---|---|---|---|---|---|---|
| 2022/07/25 | 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 |
| 2022/06/03 | 3,292 | 3,292 | 3,213 | 3,256 | -6 | -0.2% | 3,564,200 |
| 2022/06/02 | 3,295 | 3,303 | 3,257 | 3,262 | -21 | -0.6% | 2,948,500 |
| 2022/06/01 | 3,220 | 3,283 | 3,201 | 3,283 | +51 | +1.6% | 4,725,600 |
| 2022/05/31 | 3,203 | 3,273 | 3,190 | 3,232 | +44 | +1.4% | 21,537,300 |
| 2022/05/30 | 3,183 | 3,203 | 3,163 | 3,188 | +38 | +1.2% | 4,944,900 |
| 2022/05/27 | 3,193 | 3,194 | 3,135 | 3,150 | -15 | -0.5% | 3,985,000 |
| 2022/05/26 | 3,174 | 3,188 | 3,155 | 3,165 | -9 | -0.3% | 3,979,900 |
| 2022/05/25 | 3,126 | 3,194 | 3,123 | 3,174 | +49 | +1.6% | 5,379,100 |
| 2022/05/24 | 3,141 | 3,166 | 3,112 | 3,125 | ±0 | ±0% | 3,939,700 |
| 2022/05/23 | 3,125 | 3,136 | 3,111 | 3,125 | +1 | ±0% | 3,972,700 |
| 2022/05/20 | 3,091 | 3,148 | 3,062 | 3,124 | +67 | +2.2% | 5,658,700 |
| 2022/05/19 | 2,993 | 3,061 | 2,991 | 3,057 | -38 | -1.2% | 4,993,500 |
| 2022/05/18 | 3,094 | 3,129 | 3,074 | 3,095 | +30 | +1% | 4,574,000 |
| 2022/05/17 | 3,065 | 3,079 | 3,036 | 3,065 | +30 | +1% | 4,374,600 |
| 2022/05/16 | 3,120 | 3,124 | 3,025 | 3,035 | -45 | -1.5% | 6,526,100 |
751～
800
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
