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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,163 | 5,164 | 5,004 | 5,025 | -180 | -3.5% | 7,356,400 |
| 2023/12/07 | 5,256 | 5,266 | 5,175 | 5,205 | -107 | -2% | 3,735,800 |
| 2023/12/06 | 5,219 | 5,320 | 5,202 | 5,312 | +107 | +2.1% | 3,948,900 |
| 2023/12/05 | 5,262 | 5,286 | 5,185 | 5,205 | -72 | -1.4% | 5,019,700 |
| 2023/12/04 | 5,390 | 5,390 | 5,277 | 5,277 | -168 | -3.1% | 4,453,700 |
| 2023/12/01 | 5,423 | 5,458 | 5,402 | 5,445 | +53 | +1% | 3,805,100 |
| 2023/11/30 | 5,300 | 5,392 | 5,256 | 5,392 | +51 | +1% | 9,862,800 |
| 2023/11/29 | 5,382 | 5,428 | 5,322 | 5,341 | -104 | -1.9% | 4,277,600 |
| 2023/11/28 | 5,410 | 5,452 | 5,347 | 5,445 | +45 | +0.8% | 4,303,200 |
| 2023/11/27 | 5,411 | 5,423 | 5,364 | 5,400 | -35 | -0.6% | 4,142,000 |
| 2023/11/24 | 5,463 | 5,464 | 5,394 | 5,435 | +39 | +0.7% | 3,607,600 |
| 2023/11/22 | 5,348 | 5,428 | 5,330 | 5,396 | +6 | +0.1% | 4,189,800 |
| 2023/11/21 | 5,550 | 5,550 | 5,363 | 5,390 | -161 | -2.9% | 6,585,900 |
| 2023/11/20 | 5,720 | 5,748 | 5,549 | 5,551 | -166 | -2.9% | 4,611,500 |
| 2023/11/17 | 5,610 | 5,718 | 5,604 | 5,717 | +50 | +0.9% | 2,854,800 |
| 2023/11/16 | 5,709 | 5,743 | 5,629 | 5,667 | -48 | -0.8% | 3,160,500 |
| 2023/11/15 | 5,743 | 5,756 | 5,691 | 5,715 | +68 | +1.2% | 3,380,400 |
| 2023/11/14 | 5,700 | 5,724 | 5,640 | 5,647 | +22 | +0.4% | 2,801,800 |
| 2023/11/13 | 5,670 | 5,710 | 5,610 | 5,625 | +12 | +0.2% | 2,738,700 |
| 2023/11/10 | 5,533 | 5,635 | 5,513 | 5,613 | +46 | +0.8% | 3,641,700 |
| 2023/11/09 | 5,544 | 5,584 | 5,430 | 5,567 | +67 | +1.2% | 4,052,800 |
| 2023/11/08 | 5,636 | 5,665 | 5,446 | 5,500 | -172 | -3% | 7,699,800 |
| 2023/11/07 | 5,750 | 5,800 | 5,656 | 5,672 | -82 | -1.4% | 4,604,600 |
| 2023/11/06 | 5,653 | 5,754 | 5,650 | 5,754 | +201 | +3.6% | 7,257,200 |
| 2023/11/02 | 5,560 | 5,602 | 5,465 | 5,553 | +75 | +1.4% | 4,652,200 |
| 2023/11/01 | 5,560 | 5,660 | 5,430 | 5,478 | +61 | +1.1% | 6,549,400 |
| 2023/10/31 | 5,399 | 5,424 | 5,252 | 5,417 | +42 | +0.8% | 7,725,000 |
| 2023/10/30 | 5,400 | 5,420 | 5,321 | 5,375 | -106 | -1.9% | 14,545,400 |
| 2023/10/27 | 5,375 | 5,487 | 5,340 | 5,481 | +153 | +2.9% | 3,551,300 |
| 2023/10/26 | 5,360 | 5,427 | 5,303 | 5,328 | -100 | -1.8% | 3,324,400 |
| 2023/10/25 | 5,413 | 5,503 | 5,403 | 5,428 | +79 | +1.5% | 3,296,900 |
| 2023/10/24 | 5,435 | 5,449 | 5,222 | 5,349 | -42 | -0.8% | 4,358,900 |
| 2023/10/23 | 5,450 | 5,481 | 5,391 | 5,391 | -127 | -2.3% | 3,063,900 |
| 2023/10/20 | 5,393 | 5,542 | 5,389 | 5,518 | +56 | +1% | 4,178,300 |
| 2023/10/19 | 5,530 | 5,574 | 5,442 | 5,462 | -140 | -2.5% | 4,185,400 |
| 2023/10/18 | 5,545 | 5,611 | 5,531 | 5,602 | +135 | +2.5% | 5,143,500 |
| 2023/10/17 | 5,465 | 5,534 | 5,424 | 5,467 | +37 | +0.7% | 3,529,500 |
| 2023/10/16 | 5,391 | 5,457 | 5,346 | 5,430 | +32 | +0.6% | 4,323,300 |
| 2023/10/13 | 5,361 | 5,425 | 5,340 | 5,398 | -32 | -0.6% | 3,009,500 |
| 2023/10/12 | 5,342 | 5,434 | 5,337 | 5,430 | +107 | +2% | 3,835,900 |
| 2023/10/11 | 5,370 | 5,378 | 5,315 | 5,323 | -39 | -0.7% | 3,699,400 |
| 2023/10/10 | 5,347 | 5,369 | 5,294 | 5,362 | +269 | +5.3% | 4,271,800 |
| 2023/10/06 | 5,072 | 5,179 | 5,059 | 5,093 | +26 | +0.5% | 4,605,900 |
| 2023/10/05 | 5,044 | 5,074 | 4,913 | 5,067 | +7 | +0.1% | 7,501,800 |
| 2023/10/04 | 5,163 | 5,186 | 5,033 | 5,060 | -176 | -3.4% | 5,115,400 |
| 2023/10/03 | 5,341 | 5,341 | 5,213 | 5,236 | -155 | -2.9% | 4,116,400 |
| 2023/10/02 | 5,480 | 5,526 | 5,381 | 5,391 | -32 | -0.6% | 3,611,800 |
| 2023/09/29 | 5,530 | 5,555 | 5,381 | 5,423 | -113 | -2% | 4,580,200 |
| 2023/09/28 | 5,614 | 5,658 | 5,502 | 5,536 | -93 | -1.7% | 7,121,600 |
| 2023/09/27 | 5,615 | 5,640 | 5,539 | 5,629 | +6 | +0.1% | 4,014,400 |
101～
150
件表示中 / 3452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 | 787,900円 | -2.4% | -11.7% | 2.54% | 13.11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 | 1.53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 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87倍 | 1.92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 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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
