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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 2,930.5 | 2,995 | 2,930 | 2,994.5 | +78.5 | +2.7% | 6,848,100 |
| 2022/02/24 | 3,001 | 3,015 | 2,888.5 | 2,916 | -113 | -3.7% | 7,489,900 |
| 2022/02/22 | 3,026 | 3,052 | 3,001 | 3,029 | -46 | -1.5% | 4,217,100 |
| 2022/02/21 | 3,062 | 3,084 | 3,043 | 3,075 | -25 | -0.8% | 3,145,100 |
| 2022/02/18 | 3,046 | 3,121 | 3,041 | 3,100 | +2 | +0.1% | 5,111,700 |
| 2022/02/17 | 3,061 | 3,100 | 3,053 | 3,098 | +78 | +2.6% | 5,840,700 |
| 2022/02/16 | 3,010 | 3,039 | 3,001 | 3,020 | +56 | +1.9% | 4,081,300 |
| 2022/02/15 | 3,070 | 3,093 | 2,963 | 2,964 | -96 | -3.1% | 6,656,200 |
| 2022/02/14 | 3,010 | 3,069 | 3,006 | 3,060 | +27 | +0.9% | 5,599,900 |
| 2022/02/10 | 3,030 | 3,033 | 2,989 | 3,033 | +20 | +0.7% | 4,638,200 |
| 2022/02/09 | 3,000 | 3,026 | 2,986.5 | 3,013 | +24.5 | +0.8% | 5,833,500 |
| 2022/02/08 | 2,975 | 3,015 | 2,955.5 | 2,988.5 | +23.5 | +0.8% | 6,003,400 |
| 2022/02/07 | 2,962 | 2,965 | 2,908 | 2,965 | +2.5 | +0.1% | 5,039,500 |
| 2022/02/04 | 2,955 | 2,963 | 2,878 | 2,962.5 | +85 | +3% | 8,839,600 |
| 2022/02/03 | 2,902.5 | 2,935 | 2,837 | 2,877.5 | -19 | -0.7% | 8,270,500 |
| 2022/02/02 | 2,853.5 | 2,904 | 2,842.5 | 2,896.5 | +62.5 | +2.2% | 4,758,500 |
| 2022/02/01 | 2,853.5 | 2,866 | 2,828.5 | 2,834 | -19.5 | -0.7% | 3,383,000 |
| 2022/01/31 | 2,829 | 2,866 | 2,817.5 | 2,853.5 | +10.5 | +0.4% | 3,049,200 |
| 2022/01/28 | 2,808.5 | 2,843.5 | 2,800 | 2,843 | +64 | +2.3% | 3,915,700 |
| 2022/01/27 | 2,856 | 2,858.5 | 2,756 | 2,779 | -33.5 | -1.2% | 4,764,000 |
| 2022/01/26 | 2,812 | 2,829.5 | 2,792 | 2,812.5 | +13.5 | +0.5% | 2,568,500 |
| 2022/01/25 | 2,840 | 2,840 | 2,777.5 | 2,799 | -50 | -1.8% | 4,735,300 |
| 2022/01/24 | 2,847.5 | 2,851.5 | 2,810.5 | 2,849 | -4.5 | -0.2% | 3,334,400 |
| 2022/01/21 | 2,853 | 2,864 | 2,816 | 2,853.5 | -7 | -0.2% | 3,122,400 |
| 2022/01/20 | 2,850 | 2,876 | 2,822 | 2,860.5 | +19.5 | +0.7% | 3,836,600 |
| 2022/01/19 | 2,821.5 | 2,868 | 2,815 | 2,841 | -29 | -1% | 4,585,200 |
| 2022/01/18 | 2,917 | 2,921.5 | 2,863.5 | 2,870 | -21 | -0.7% | 3,709,400 |
| 2022/01/17 | 2,899 | 2,930 | 2,880.5 | 2,891 | +34.5 | +1.2% | 3,077,300 |
| 2022/01/14 | 2,885.5 | 2,893 | 2,820.5 | 2,856.5 | -71 | -2.4% | 6,046,200 |
| 2022/01/13 | 2,879.5 | 2,939.5 | 2,872.5 | 2,927.5 | +57 | +2% | 5,231,100 |
| 2022/01/12 | 2,820 | 2,870.5 | 2,811 | 2,870.5 | +65.5 | +2.3% | 4,187,100 |
| 2022/01/11 | 2,800.5 | 2,806 | 2,768 | 2,805 | +19.5 | +0.7% | 3,588,200 |
| 2022/01/07 | 2,810.5 | 2,819.5 | 2,779 | 2,785.5 | -12.5 | -0.4% | 3,514,000 |
| 2022/01/06 | 2,835 | 2,845 | 2,793 | 2,798 | -36.5 | -1.3% | 4,150,000 |
| 2022/01/05 | 2,795 | 2,839 | 2,783.5 | 2,834.5 | +71.5 | +2.6% | 5,347,300 |
| 2022/01/04 | 2,730 | 2,763.5 | 2,715.5 | 2,763 | +39.5 | +1.5% | 3,245,800 |
| 2021/12/30 | 2,725 | 2,730.5 | 2,705.5 | 2,723.5 | +4 | +0.1% | 2,114,400 |
| 2021/12/29 | 2,730 | 2,748 | 2,710 | 2,719.5 | +4.5 | +0.2% | 2,078,100 |
| 2021/12/28 | 2,717.5 | 2,723 | 2,700.5 | 2,715 | +38.5 | +1.4% | 2,342,500 |
| 2021/12/27 | 2,695 | 2,695 | 2,672 | 2,676.5 | -16.5 | -0.6% | 1,659,000 |
| 2021/12/24 | 2,699.5 | 2,710 | 2,683 | 2,693 | -16.5 | -0.6% | 1,709,700 |
| 2021/12/23 | 2,682.5 | 2,709.5 | 2,677.5 | 2,709.5 | +47 | +1.8% | 3,567,400 |
| 2021/12/22 | 2,673 | 2,684 | 2,646.5 | 2,662.5 | +19.5 | +0.7% | 2,831,700 |
| 2021/12/21 | 2,630 | 2,646 | 2,602 | 2,643 | +44 | +1.7% | 3,497,400 |
| 2021/12/20 | 2,628.5 | 2,643.5 | 2,593.5 | 2,599 | -51 | -1.9% | 3,472,200 |
| 2021/12/17 | 2,650 | 2,675.5 | 2,635 | 2,650 | +26.5 | +1% | 7,252,900 |
| 2021/12/16 | 2,645.5 | 2,649 | 2,617.5 | 2,623.5 | +7.5 | +0.3% | 3,029,300 |
| 2021/12/15 | 2,582.5 | 2,621.5 | 2,582 | 2,616 | +26 | +1% | 3,207,900 |
| 2021/12/14 | 2,571 | 2,612 | 2,569 | 2,590 | +17 | +0.7% | 3,599,400 |
| 2021/12/13 | 2,594.5 | 2,594.5 | 2,563.5 | 2,573 | +3 | +0.1% | 2,896,200 |
851～
900
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
