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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 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 |
| 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 |
151～
200
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
