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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/01/12 | 5,776 | 5,824 | 5,740 | 5,817 | +124 | +2.2% | 6,051,500 |
| 2024/01/11 | 5,586 | 5,729 | 5,571 | 5,693 | +197 | +3.6% | 5,922,100 |
| 2024/01/10 | 5,440 | 5,508 | 5,430 | 5,496 | +71 | +1.3% | 3,182,700 |
| 2024/01/09 | 5,498 | 5,526 | 5,385 | 5,425 | -18 | -0.3% | 3,147,400 |
| 2024/01/05 | 5,443 | 5,511 | 5,421 | 5,443 | +38 | +0.7% | 3,166,000 |
| 2024/01/04 | 5,301 | 5,405 | 5,227 | 5,405 | +107 | +2% | 3,582,700 |
| 2023/12/29 | 5,315 | 5,364 | 5,263 | 5,298 | -23 | -0.4% | 3,358,300 |
| 2023/12/28 | 5,280 | 5,328 | 5,269 | 5,321 | +9 | +0.2% | 1,908,000 |
| 2023/12/27 | 5,268 | 5,313 | 5,267 | 5,312 | +75 | +1.4% | 3,259,600 |
| 2023/12/26 | 5,216 | 5,240 | 5,187 | 5,237 | +25 | +0.5% | 2,219,300 |
| 2023/12/25 | 5,246 | 5,255 | 5,193 | 5,212 | +1 | ±0% | 1,410,100 |
| 2023/12/22 | 5,168 | 5,219 | 5,166 | 5,211 | +65 | +1.3% | 2,803,200 |
| 2023/12/21 | 5,126 | 5,153 | 5,108 | 5,146 | -49 | -0.9% | 2,080,600 |
| 2023/12/20 | 5,155 | 5,231 | 5,148 | 5,195 | +66 | +1.3% | 3,279,500 |
| 2023/12/19 | 5,042 | 5,160 | 5,012 | 5,129 | +45 | +0.9% | 3,674,000 |
| 2023/12/18 | 5,080 | 5,097 | 5,025 | 5,084 | -39 | -0.8% | 3,220,600 |
| 2023/12/15 | 5,160 | 5,186 | 5,106 | 5,123 | +28 | +0.5% | 4,922,000 |
| 2023/12/14 | 5,150 | 5,184 | 5,064 | 5,095 | -114 | -2.2% | 3,687,500 |
| 2023/12/13 | 5,183 | 5,215 | 5,158 | 5,209 | +15 | +0.3% | 2,735,200 |
| 2023/12/12 | 5,294 | 5,299 | 5,194 | 5,194 | -44 | -0.8% | 3,228,100 |
| 2023/12/11 | 5,158 | 5,239 | 5,141 | 5,238 | +213 | +4.2% | 4,937,400 |
| 2023/12/08 | 5,163 | 5,164 | 5,004 | 5,025 | -180 | -3.5% | 7,356,400 |
51～
100
件表示中 / 3451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 | 786,800円 | -2.4% | -11.7% | 2.54% | 13.09倍 | 1.56倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 三菱商 | 338,500円 | -0.9% | +2.7% | 2.95% | 14.53倍 | 1.52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 | 723,900円 | - | - | 2.76% | - | 1.91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 |
| 住友商 | 421,800円 | -1.6% | +32.7% | 3.08% | 9.73倍 | 1.16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 | 304,100円 | +0.7% | +0.5% | 2.96% | 10.59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 |
市場注目の銘柄
チャート関連のコラム
