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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,078 | 3,085 | 3,022 | 3,064 | +3 | +0.1% | 3,719,700 |
| 2025/01/20 | 3,034 | 3,086 | 3,026 | 3,061 | +59 | +2% | 4,120,500 |
| 2025/01/17 | 3,002 | 3,015 | 2,965 | 3,002 | -24 | -0.8% | 5,290,300 |
| 2025/01/16 | 3,073 | 3,080 | 3,026 | 3,026 | -18 | -0.6% | 4,406,200 |
| 2025/01/15 | 3,073 | 3,093 | 3,023 | 3,044 | +2 | +0.1% | 5,584,400 |
| 2025/01/14 | 3,042 | 3,086 | 3,039 | 3,042 | -18 | -0.6% | 7,300,600 |
| 2025/01/10 | 3,088 | 3,104 | 3,052 | 3,060 | -29 | -0.9% | 6,179,200 |
| 2025/01/09 | 3,210 | 3,212 | 3,083 | 3,089 | -130 | -4% | 8,897,500 |
| 2025/01/08 | 3,265 | 3,273 | 3,206 | 3,219 | -74 | -2.2% | 6,791,300 |
| 2025/01/07 | 3,298 | 3,329 | 3,264 | 3,293 | +5 | +0.2% | 5,225,700 |
| 2025/01/06 | 3,350 | 3,351 | 3,259 | 3,288 | -23 | -0.7% | 6,291,200 |
| 2024/12/30 | 3,333 | 3,354 | 3,302 | 3,311 | -11 | -0.3% | 3,593,600 |
| 2024/12/27 | 3,294 | 3,333 | 3,280 | 3,322 | +52 | +1.6% | 4,782,000 |
| 2024/12/26 | 3,223 | 3,279 | 3,220 | 3,270 | +53 | +1.6% | 5,328,900 |
| 2024/12/25 | 3,218 | 3,223 | 3,173 | 3,217 | +1 | ±0% | 3,833,400 |
| 2024/12/24 | 3,217 | 3,233 | 3,200 | 3,216 | -1 | ±0% | 2,832,900 |
| 2024/12/23 | 3,179 | 3,217 | 3,171 | 3,217 | +70 | +2.2% | 4,731,200 |
| 2024/12/20 | 3,177 | 3,189 | 3,127 | 3,147 | -30 | -0.9% | 10,402,100 |
| 2024/12/19 | 3,121 | 3,180 | 3,113 | 3,177 | +6 | +0.2% | 3,647,600 |
| 2024/12/18 | 3,196 | 3,217 | 3,171 | 3,171 | -41 | -1.3% | 4,523,500 |
| 2024/12/17 | 3,217 | 3,240 | 3,205 | 3,212 | -26 | -0.8% | 4,355,200 |
| 2024/12/16 | 3,250 | 3,252 | 3,204 | 3,238 | -2 | -0.1% | 3,596,700 |
| 2024/12/13 | 3,260 | 3,286 | 3,203 | 3,240 | -46 | -1.4% | 6,789,800 |
| 2024/12/12 | 3,268 | 3,294 | 3,258 | 3,286 | +42 | +1.3% | 6,857,500 |
| 2024/12/11 | 3,243 | 3,259 | 3,209 | 3,244 | +12 | +0.4% | 5,350,800 |
| 2024/12/10 | 3,225 | 3,265 | 3,193 | 3,232 | +107 | +3.4% | 8,970,800 |
| 2024/12/09 | 3,148 | 3,156 | 3,103 | 3,125 | -10 | -0.3% | 5,987,600 |
| 2024/12/06 | 3,156 | 3,191 | 3,131 | 3,135 | -65 | -2% | 6,003,400 |
| 2024/12/05 | 3,264 | 3,283 | 3,182 | 3,200 | -80 | -2.4% | 6,838,500 |
| 2024/12/04 | 3,308 | 3,333 | 3,263 | 3,280 | -19 | -0.6% | 5,138,300 |
| 2024/12/03 | 3,208 | 3,319 | 3,198 | 3,299 | +102 | +3.2% | 9,003,800 |
| 2024/12/02 | 3,136 | 3,211 | 3,130 | 3,197 | +61 | +1.9% | 5,133,100 |
| 2024/11/29 | 3,156 | 3,178 | 3,119 | 3,136 | -48 | -1.5% | 5,990,600 |
| 2024/11/28 | 3,137 | 3,214 | 3,114 | 3,184 | +14 | +0.4% | 12,470,600 |
| 2024/11/27 | 3,216 | 3,223 | 3,138 | 3,170 | -48 | -1.5% | 5,257,400 |
| 2024/11/26 | 3,280 | 3,295 | 3,171 | 3,218 | -107 | -3.2% | 6,972,500 |
| 2024/11/25 | 3,316 | 3,325 | 3,271 | 3,325 | +20 | +0.6% | 11,696,200 |
| 2024/11/22 | 3,281 | 3,346 | 3,277 | 3,305 | +35 | +1.1% | 7,560,900 |
| 2024/11/21 | 3,314 | 3,320 | 3,254 | 3,270 | -6 | -0.2% | 5,300,700 |
| 2024/11/20 | 3,286 | 3,325 | 3,250 | 3,276 | -10 | -0.3% | 5,771,200 |
| 2024/11/19 | 3,260 | 3,286 | 3,228 | 3,286 | +61 | +1.9% | 4,658,200 |
| 2024/11/18 | 3,230 | 3,250 | 3,217 | 3,225 | -25 | -0.8% | 4,024,900 |
| 2024/11/15 | 3,300 | 3,304 | 3,250 | 3,250 | +17 | +0.5% | 5,423,900 |
| 2024/11/14 | 3,205 | 3,314 | 3,203 | 3,233 | +47 | +1.5% | 7,308,800 |
| 2024/11/13 | 3,202 | 3,206 | 3,146 | 3,186 | -18 | -0.6% | 6,125,000 |
| 2024/11/12 | 3,245 | 3,262 | 3,194 | 3,204 | -19 | -0.6% | 4,754,500 |
| 2024/11/11 | 3,239 | 3,273 | 3,187 | 3,223 | -16 | -0.5% | 4,528,400 |
| 2024/11/08 | 3,304 | 3,319 | 3,221 | 3,239 | -53 | -1.6% | 5,102,900 |
| 2024/11/07 | 3,340 | 3,349 | 3,228 | 3,292 | +22 | +0.7% | 6,735,300 |
| 2024/11/06 | 3,216 | 3,270 | 3,181 | 3,270 | +53 | +1.6% | 7,250,200 |
51～
100
件表示中 / 3673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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 | 650,800円 | +4.1% | +9.5% | 3.07% | 10.49倍 | 1.65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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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
