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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,799 | 3,819 | 3,759 | 3,765 | -29 | -0.8% | 6,934,000 |
| 2024/07/08 | 3,820 | 3,834 | 3,779 | 3,794 | -54 | -1.4% | 5,975,900 |
| 2024/07/05 | 3,866 | 3,889 | 3,820 | 3,848 | -3 | -0.1% | 5,780,700 |
| 2024/07/04 | 3,767 | 3,863 | 3,756 | 3,851 | +105 | +2.8% | 8,293,500 |
| 2024/07/03 | 3,766 | 3,767 | 3,702 | 3,746 | -23 | -0.6% | 9,740,400 |
| 2024/07/02 | 3,700 | 3,787 | 3,635 | 3,769 | +73 | +2% | 10,912,700 |
| 2024/07/01 | 3,700 | 3,748 | 3,674 | 3,696 | +45 | +1.2% | 6,207,000 |
| 2024/06/28 | 3,663 | 3,694 | 3,632 | 3,651 | +23 | +0.6% | 8,216,800 |
| 2024/06/27 | 3,698 | 3,738 | 3,628 | 3,628 | -3,810 | -51.2% | 9,249,000 |
| 2024/06/26 | 7,450 | 7,508 | 7,380 | 7,438 | -8 | -0.1% | 5,240,800 |
| 2024/06/25 | 7,340 | 7,446 | 7,286 | 7,446 | +51 | +0.7% | 8,496,400 |
| 2024/06/24 | 7,390 | 7,439 | 7,351 | 7,395 | -23 | -0.3% | 2,614,700 |
| 2024/06/21 | 7,410 | 7,457 | 7,369 | 7,418 | -11 | -0.1% | 14,029,200 |
| 2024/06/20 | 7,350 | 7,438 | 7,301 | 7,429 | -64 | -0.9% | 3,372,400 |
| 2024/06/19 | 7,440 | 7,500 | 7,393 | 7,493 | +97 | +1.3% | 2,550,700 |
| 2024/06/18 | 7,442 | 7,470 | 7,340 | 7,396 | -34 | -0.5% | 2,668,400 |
| 2024/06/17 | 7,520 | 7,547 | 7,385 | 7,430 | -164 | -2.2% | 3,338,600 |
| 2024/06/14 | 7,402 | 7,599 | 7,392 | 7,594 | +174 | +2.3% | 5,176,600 |
| 2024/06/13 | 7,557 | 7,560 | 7,369 | 7,420 | -138 | -1.8% | 3,716,600 |
| 2024/06/12 | 7,500 | 7,579 | 7,480 | 7,558 | -87 | -1.1% | 3,183,500 |
| 2024/06/11 | 7,740 | 7,764 | 7,637 | 7,645 | -67 | -0.9% | 2,885,000 |
| 2024/06/10 | 7,660 | 7,728 | 7,656 | 7,712 | +27 | +0.4% | 2,347,800 |
| 2024/06/07 | 7,620 | 7,695 | 7,602 | 7,685 | +48 | +0.6% | 2,069,700 |
| 2024/06/06 | 7,747 | 7,761 | 7,622 | 7,637 | -52 | -0.7% | 4,390,100 |
| 2024/06/05 | 7,711 | 7,740 | 7,560 | 7,689 | -144 | -1.8% | 4,136,800 |
| 2024/06/04 | 7,962 | 8,008 | 7,815 | 7,833 | -244 | -3% | 4,978,700 |
| 2024/06/03 | 8,098 | 8,162 | 8,038 | 8,077 | +107 | +1.3% | 3,322,600 |
| 2024/05/31 | 7,910 | 8,022 | 7,903 | 7,970 | +77 | +1% | 6,309,600 |
| 2024/05/30 | 7,935 | 7,935 | 7,794 | 7,893 | -172 | -2.1% | 4,223,700 |
| 2024/05/29 | 8,166 | 8,219 | 8,061 | 8,065 | -110 | -1.3% | 3,042,500 |
| 2024/05/28 | 8,143 | 8,180 | 8,093 | 8,175 | +32 | +0.4% | 2,467,600 |
| 2024/05/27 | 8,150 | 8,224 | 8,078 | 8,143 | -31 | -0.4% | 3,322,400 |
| 2024/05/24 | 7,980 | 8,213 | 7,923 | 8,174 | -48 | -0.6% | 3,558,700 |
| 2024/05/23 | 8,232 | 8,239 | 8,020 | 8,222 | -20 | -0.2% | 4,020,100 |
| 2024/05/22 | 8,358 | 8,365 | 8,211 | 8,242 | -116 | -1.4% | 4,096,800 |
| 2024/05/21 | 8,210 | 8,358 | 8,200 | 8,358 | +178 | +2.2% | 4,396,100 |
| 2024/05/20 | 8,020 | 8,199 | 8,019 | 8,180 | +212 | +2.7% | 4,576,400 |
| 2024/05/17 | 7,836 | 7,978 | 7,818 | 7,968 | +93 | +1.2% | 3,054,700 |
| 2024/05/16 | 7,855 | 7,876 | 7,751 | 7,875 | +57 | +0.7% | 3,172,100 |
| 2024/05/15 | 7,792 | 7,891 | 7,780 | 7,818 | +36 | +0.5% | 2,590,400 |
| 2024/05/14 | 7,855 | 7,911 | 7,710 | 7,782 | -94 | -1.2% | 3,254,800 |
| 2024/05/13 | 7,825 | 7,902 | 7,797 | 7,876 | -3 | ±0% | 2,792,300 |
| 2024/05/10 | 7,844 | 8,050 | 7,829 | 7,879 | +98 | +1.3% | 4,586,500 |
| 2024/05/09 | 7,790 | 7,865 | 7,735 | 7,781 | +141 | +1.8% | 4,093,600 |
| 2024/05/08 | 7,755 | 7,812 | 7,635 | 7,640 | -105 | -1.4% | 4,559,200 |
| 2024/05/07 | 7,828 | 7,924 | 7,650 | 7,745 | +64 | +0.8% | 5,889,300 |
| 2024/05/02 | 7,650 | 7,773 | 7,593 | 7,681 | +123 | +1.6% | 8,799,500 |
| 2024/05/01 | 7,667 | 7,843 | 7,549 | 7,558 | -81 | -1.1% | 9,144,900 |
| 2024/04/30 | 7,651 | 7,794 | 7,604 | 7,639 | +120 | +1.6% | 6,590,400 |
| 2024/04/26 | 7,415 | 7,543 | 7,380 | 7,519 | +137 | +1.9% | 4,164,200 |
101～
150
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
