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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/05 | 3,066 | 3,219 | 3,062 | 3,217 | +63 | +2% | 6,487,600 |
| 2024/11/01 | 3,110 | 3,191 | 3,078 | 3,154 | -8 | -0.3% | 9,834,600 |
| 2024/10/31 | 3,217 | 3,217 | 3,153 | 3,162 | -32 | -1% | 6,640,500 |
| 2024/10/30 | 3,189 | 3,225 | 3,182 | 3,194 | +12 | +0.4% | 11,546,800 |
| 2024/10/29 | 3,163 | 3,190 | 3,152 | 3,182 | +30 | +1% | 4,238,000 |
| 2024/10/28 | 3,056 | 3,171 | 3,048 | 3,152 | +69 | +2.2% | 5,257,300 |
| 2024/10/25 | 3,078 | 3,106 | 3,056 | 3,083 | -17 | -0.5% | 3,825,900 |
| 2024/10/24 | 3,060 | 3,106 | 3,040 | 3,100 | -5 | -0.2% | 4,839,600 |
| 2024/10/23 | 3,100 | 3,140 | 3,088 | 3,105 | -21 | -0.7% | 4,608,400 |
| 2024/10/22 | 3,145 | 3,164 | 3,091 | 3,126 | -19 | -0.6% | 4,896,200 |
| 2024/10/21 | 3,170 | 3,187 | 3,133 | 3,145 | -36 | -1.1% | 4,791,200 |
| 2024/10/18 | 3,195 | 3,198 | 3,154 | 3,181 | -13 | -0.4% | 5,193,700 |
| 2024/10/17 | 3,208 | 3,232 | 3,183 | 3,194 | -8 | -0.2% | 4,973,200 |
| 2024/10/16 | 3,170 | 3,223 | 3,145 | 3,202 | -27 | -0.8% | 5,942,500 |
| 2024/10/15 | 3,298 | 3,300 | 3,225 | 3,229 | -30 | -0.9% | 5,872,300 |
| 2024/10/11 | 3,290 | 3,309 | 3,253 | 3,259 | +3 | +0.1% | 5,660,500 |
| 2024/10/10 | 3,297 | 3,298 | 3,243 | 3,256 | +22 | +0.7% | 5,821,100 |
| 2024/10/09 | 3,334 | 3,342 | 3,203 | 3,234 | -62 | -1.9% | 8,533,200 |
101～
150
件表示中 / 3705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 | 295,300円 | -3.8% | -3.1% | 3.89% | 11.02倍 | 1.12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 | 751,300円 | +1.9% | +3.9% | 2.66% | 11.84倍 | 1.85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 | 292,700円 | -3.3% | -28.2% | 3.76% | 16.63倍 | 1.24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 |
| 丸 紅 | 278,900円 | -3.7% | -4.6% | 3.59% | 9.04倍 | 1.27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 | 367,100円 | +0.1% | +2.1% | 3.81% | 7.79倍 | 0.96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
