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 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 3,025 | 3,090 | 2,994.5 | 3,051 | +123.5 | +4.2% | 37,899,300 |
| 2024/09/19 | 2,910.5 | 2,955.5 | 2,894 | 2,927.5 | +99.5 | +3.5% | 8,130,100 |
| 2024/09/18 | 2,872.5 | 2,874.5 | 2,795 | 2,828 | +5.5 | +0.2% | 8,335,800 |
| 2024/09/17 | 2,860 | 2,885 | 2,760.5 | 2,822.5 | -69 | -2.4% | 11,115,900 |
| 2024/09/13 | 2,891 | 2,908 | 2,855 | 2,891.5 | +6.5 | +0.2% | 9,830,100 |
| 2024/09/12 | 2,912 | 2,952 | 2,874.5 | 2,885 | +48 | +1.7% | 9,941,400 |
| 2024/09/11 | 2,786 | 2,960 | 2,756.5 | 2,837 | +11 | +0.4% | 19,011,200 |
| 2024/09/10 | 2,853.5 | 2,886 | 2,822 | 2,826 | -21 | -0.7% | 5,477,900 |
| 2024/09/09 | 2,772 | 2,847 | 2,756 | 2,847 | -31.5 | -1.1% | 5,916,200 |
| 2024/09/06 | 2,870 | 2,891 | 2,831 | 2,878.5 | -11.5 | -0.4% | 6,325,800 |
| 2024/09/05 | 2,827 | 2,938.5 | 2,808 | 2,890 | -17 | -0.6% | 7,100,200 |
| 2024/09/04 | 2,931 | 2,969 | 2,893.5 | 2,907 | -184 | -6% | 13,514,100 |
| 2024/09/03 | 3,135 | 3,137 | 3,076 | 3,091 | -39 | -1.2% | 6,777,300 |
| 2024/09/02 | 3,140 | 3,154 | 3,090 | 3,130 | +7 | +0.2% | 5,022,400 |
| 2024/08/30 | 3,066 | 3,140 | 3,052 | 3,123 | +86 | +2.8% | 9,362,700 |
| 2024/08/29 | 3,035 | 3,061 | 3,013 | 3,037 | +15 | +0.5% | 6,800,600 |
| 2024/08/28 | 3,001 | 3,022 | 2,995 | 3,022 | -11 | -0.4% | 4,117,800 |
| 2024/08/27 | 2,998 | 3,033 | 2,961.5 | 3,033 | +45.5 | +1.5% | 4,998,600 |
| 2024/08/26 | 2,996 | 3,019 | 2,970 | 2,987.5 | -31.5 | -1% | 6,737,100 |
| 2024/08/23 | 3,036 | 3,048 | 2,996.5 | 3,019 | -16 | -0.5% | 4,689,700 |
| 2024/08/22 | 3,000 | 3,040 | 2,994.5 | 3,035 | +15 | +0.5% | 5,252,800 |
| 2024/08/21 | 3,004 | 3,037 | 2,988 | 3,020 | -63 | -2% | 8,707,900 |
| 2024/08/20 | 3,140 | 3,145 | 3,048 | 3,083 | -29 | -0.9% | 10,099,600 |
| 2024/08/19 | 3,130 | 3,174 | 3,098 | 3,112 | -71 | -2.2% | 7,696,200 |
| 2024/08/16 | 3,171 | 3,186 | 3,090 | 3,183 | +152 | +5% | 9,267,200 |
| 2024/08/15 | 3,008 | 3,050 | 2,972 | 3,031 | +26 | +0.9% | 8,634,800 |
| 2024/08/14 | 2,992.5 | 3,058 | 2,981.5 | 3,005 | +62.5 | +2.1% | 8,564,600 |
| 2024/08/13 | 2,939 | 2,944.5 | 2,890.5 | 2,942.5 | +90.5 | +3.2% | 7,573,300 |
| 2024/08/09 | 2,867 | 2,911 | 2,808 | 2,852 | +35 | +1.2% | 10,698,000 |
| 2024/08/08 | 2,789 | 2,848 | 2,761 | 2,817 | -72 | -2.5% | 12,217,600 |
| 2024/08/07 | 2,656 | 2,970 | 2,628.5 | 2,889 | +199 | +7.4% | 15,582,800 |
| 2024/08/06 | 2,710.5 | 2,800 | 2,618 | 2,690 | +254 | +10.4% | 19,712,500 |
| 2024/08/05 | 2,720 | 2,744.5 | 2,401 | 2,436 | -604 | -19.9% | 23,759,700 |
| 2024/08/02 | 3,049 | 3,130 | 3,010 | 3,040 | -359 | -10.6% | 16,695,500 |
| 2024/08/01 | 3,480 | 3,496 | 3,351 | 3,399 | -131 | -3.7% | 8,690,600 |
| 2024/07/31 | 3,456 | 3,546 | 3,432 | 3,530 | +35 | +1% | 6,830,000 |
| 2024/07/30 | 3,460 | 3,505 | 3,453 | 3,495 | -13 | -0.4% | 5,434,600 |
| 2024/07/29 | 3,450 | 3,538 | 3,436 | 3,508 | +72 | +2.1% | 5,734,600 |
| 2024/07/26 | 3,452 | 3,483 | 3,407 | 3,436 | -16 | -0.5% | 6,064,900 |
| 2024/07/25 | 3,499 | 3,499 | 3,424 | 3,452 | -117 | -3.3% | 8,336,100 |
| 2024/07/24 | 3,591 | 3,624 | 3,556 | 3,569 | -53 | -1.5% | 5,286,200 |
| 2024/07/23 | 3,650 | 3,666 | 3,611 | 3,622 | -21 | -0.6% | 4,750,200 |
| 2024/07/22 | 3,709 | 3,713 | 3,630 | 3,643 | -67 | -1.8% | 4,412,000 |
| 2024/07/19 | 3,689 | 3,717 | 3,661 | 3,710 | +7 | +0.2% | 5,980,100 |
| 2024/07/18 | 3,698 | 3,749 | 3,670 | 3,703 | -74 | -2% | 6,346,900 |
| 2024/07/17 | 3,800 | 3,820 | 3,776 | 3,777 | +2 | +0.1% | 5,270,400 |
| 2024/07/16 | 3,730 | 3,815 | 3,729 | 3,775 | +54 | +1.5% | 5,369,100 |
| 2024/07/12 | 3,695 | 3,734 | 3,670 | 3,721 | -44 | -1.2% | 6,264,500 |
| 2024/07/11 | 3,788 | 3,797 | 3,750 | 3,765 | +33 | +0.9% | 7,177,600 |
| 2024/07/10 | 3,751 | 3,776 | 3,690 | 3,732 | -33 | -0.9% | 8,420,300 |
51～
100
件表示中 / 3594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 | 328,000円 | -2.4% | -11.7% | 3.05% | 10.37倍 | 1.28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 | 774,100円 | +4.1% | +9.5% | 2.58% | 12.52倍 | 1.97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 | 259,900円 | -0.9% | +2.7% | 3.85% | 10.88倍 | 1.11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 | 328,300円 | -1.6% | +32.7% | 3.96% | 7.50倍 | 0.91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 | 228,800円 | +0.7% | +0.5% | 3.93% | 7.91倍 | 1.12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
