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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 7,174 | 7,268 | 7,101 | 7,127 | +40 | +0.6% | 4,879,600 |
| 2024/03/26 | 7,140 | 7,142 | 7,053 | 7,087 | -35 | -0.5% | 3,162,300 |
| 2024/03/25 | 7,168 | 7,193 | 7,111 | 7,122 | -23 | -0.3% | 3,277,800 |
| 2024/03/22 | 7,127 | 7,174 | 7,082 | 7,145 | +37 | +0.5% | 3,895,300 |
| 2024/03/21 | 6,940 | 7,119 | 6,884 | 7,108 | +339 | +5% | 6,430,000 |
| 2024/03/19 | 6,646 | 6,773 | 6,616 | 6,769 | +124 | +1.9% | 3,634,700 |
| 2024/03/18 | 6,590 | 6,671 | 6,564 | 6,645 | +137 | +2.1% | 3,222,400 |
| 2024/03/15 | 6,352 | 6,584 | 6,334 | 6,508 | +158 | +2.5% | 7,851,400 |
| 2024/03/14 | 6,287 | 6,350 | 6,205 | 6,350 | +86 | +1.4% | 3,477,600 |
| 2024/03/13 | 6,368 | 6,374 | 6,223 | 6,264 | -33 | -0.5% | 4,167,800 |
| 2024/03/12 | 6,422 | 6,425 | 6,164 | 6,297 | -225 | -3.4% | 7,042,300 |
| 2024/03/11 | 6,675 | 6,686 | 6,417 | 6,522 | -240 | -3.5% | 4,763,200 |
| 2024/03/08 | 6,721 | 6,845 | 6,708 | 6,762 | +18 | +0.3% | 4,057,300 |
| 2024/03/07 | 6,862 | 6,929 | 6,744 | 6,744 | -106 | -1.5% | 3,739,600 |
| 2024/03/06 | 6,846 | 6,862 | 6,738 | 6,850 | +34 | +0.5% | 3,825,100 |
| 2024/03/05 | 6,647 | 6,846 | 6,605 | 6,816 | +107 | +1.6% | 3,931,900 |
| 2024/03/04 | 6,767 | 6,767 | 6,651 | 6,709 | -4 | -0.1% | 3,784,800 |
| 2024/03/01 | 6,553 | 6,768 | 6,545 | 6,713 | +160 | +2.4% | 3,973,500 |
| 2024/02/29 | 6,598 | 6,615 | 6,523 | 6,553 | +8 | +0.1% | 5,877,900 |
| 2024/02/28 | 6,608 | 6,670 | 6,535 | 6,545 | -51 | -0.8% | 4,457,800 |
| 2024/02/27 | 6,648 | 6,699 | 6,561 | 6,596 | +6 | +0.1% | 4,502,200 |
| 2024/02/26 | 6,650 | 6,708 | 6,556 | 6,590 | +93 | +1.4% | 5,897,800 |
| 2024/02/22 | 6,413 | 6,530 | 6,401 | 6,497 | +124 | +1.9% | 4,618,800 |
| 2024/02/21 | 6,379 | 6,438 | 6,322 | 6,373 | +3 | ±0% | 3,867,200 |
| 2024/02/20 | 6,520 | 6,556 | 6,342 | 6,370 | -142 | -2.2% | 5,332,500 |
| 2024/02/19 | 6,297 | 6,512 | 6,293 | 6,512 | +245 | +3.9% | 5,833,000 |
| 2024/02/16 | 6,148 | 6,348 | 6,139 | 6,267 | +215 | +3.6% | 6,062,000 |
| 2024/02/15 | 6,050 | 6,127 | 6,038 | 6,052 | +45 | +0.7% | 4,317,800 |
| 2024/02/14 | 6,066 | 6,111 | 5,970 | 6,007 | -111 | -1.8% | 5,070,200 |
| 2024/02/13 | 5,890 | 6,120 | 5,865 | 6,118 | +256 | +4.4% | 7,089,700 |
| 2024/02/09 | 5,851 | 5,923 | 5,793 | 5,862 | -4 | -0.1% | 3,849,300 |
| 2024/02/08 | 5,866 | 5,868 | 5,760 | 5,866 | +26 | +0.4% | 3,560,100 |
| 2024/02/07 | 5,700 | 5,893 | 5,691 | 5,840 | +104 | +1.8% | 4,490,800 |
| 2024/02/06 | 5,812 | 5,835 | 5,724 | 5,736 | -73 | -1.3% | 3,746,200 |
| 2024/02/05 | 5,899 | 5,914 | 5,763 | 5,809 | -37 | -0.6% | 4,778,300 |
| 2024/02/02 | 6,100 | 6,100 | 5,846 | 5,846 | -216 | -3.6% | 8,541,900 |
| 2024/02/01 | 5,979 | 6,119 | 5,976 | 6,062 | +31 | +0.5% | 4,015,800 |
| 2024/01/31 | 5,876 | 6,034 | 5,866 | 6,031 | +95 | +1.6% | 3,392,200 |
| 2024/01/30 | 5,895 | 5,957 | 5,842 | 5,936 | +26 | +0.4% | 2,811,300 |
| 2024/01/29 | 5,802 | 5,926 | 5,802 | 5,910 | +107 | +1.8% | 2,852,200 |
| 2024/01/26 | 5,900 | 5,900 | 5,803 | 5,803 | -125 | -2.1% | 3,207,700 |
| 2024/01/25 | 5,886 | 5,943 | 5,881 | 5,928 | +24 | +0.4% | 2,329,800 |
| 2024/01/24 | 6,000 | 6,000 | 5,885 | 5,904 | -42 | -0.7% | 2,675,800 |
| 2024/01/23 | 6,010 | 6,082 | 5,926 | 5,946 | -32 | -0.5% | 2,964,300 |
| 2024/01/22 | 5,935 | 5,980 | 5,881 | 5,978 | +45 | +0.8% | 3,402,700 |
| 2024/01/19 | 5,964 | 6,008 | 5,887 | 5,933 | +69 | +1.2% | 3,837,600 |
| 2024/01/18 | 5,970 | 6,020 | 5,864 | 5,864 | -90 | -1.5% | 4,274,400 |
| 2024/01/17 | 5,902 | 6,114 | 5,886 | 5,954 | +44 | +0.7% | 5,650,600 |
| 2024/01/16 | 5,950 | 5,983 | 5,902 | 5,910 | -58 | -1% | 3,062,300 |
| 2024/01/15 | 5,817 | 5,976 | 5,796 | 5,968 | +151 | +2.6% | 4,383,500 |
251～
300
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
