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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 2024/10/08 | 3,373 | 3,383 | 3,287 | 3,296 | -146 | -4.2% | 9,223,100 |
| 2024/10/07 | 3,455 | 3,456 | 3,401 | 3,442 | +67 | +2% | 7,795,000 |
| 2024/10/04 | 3,350 | 3,387 | 3,320 | 3,375 | +26 | +0.8% | 7,030,400 |
| 2024/10/03 | 3,420 | 3,423 | 3,317 | 3,349 | +21 | +0.6% | 8,134,900 |
| 2024/10/02 | 3,244 | 3,382 | 3,237 | 3,328 | +37 | +1.1% | 9,809,400 |
| 2024/10/01 | 3,178 | 3,312 | 3,153 | 3,291 | +113 | +3.6% | 9,198,400 |
| 2024/09/30 | 3,129 | 3,212 | 3,106 | 3,178 | -91 | -2.8% | 12,401,900 |
| 2024/09/27 | 3,252 | 3,285 | 3,201 | 3,269 | +30 | +0.9% | 10,754,200 |
| 2024/09/26 | 3,207 | 3,239 | 3,177 | 3,239 | +67 | +2.1% | 10,479,500 |
| 2024/09/25 | 3,099 | 3,184 | 3,094 | 3,172 | +73 | +2.4% | 8,782,600 |
| 2024/09/24 | 3,070 | 3,120 | 3,058 | 3,099 | +48 | +1.6% | 8,813,800 |
| 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 |
201～
250
件表示中 / 3763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 | 327,200円 | -3.8% | -3.1% | 3.51% | 12.22倍 | 1.25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 |
| 三菱商 | 316,700円 | -3.3% | -28.2% | 3.47% | 17.24倍 | 1.29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 |
| 伊藤忠 | 799,200円 | +1.9% | +3.9% | 2.50% | 12.52倍 | 1.96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 |
| 丸 紅 | 323,600円 | -3.7% | -4.6% | 3.09% | 10.44倍 | 1.47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 | 402,400円 | +0.1% | +2.1% | 3.48% | 8.54倍 | 1.05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
