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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,719 | 5,737 | 5,657 | 5,685 | +41 | +0.7% | 2,898,900 |
| 2023/09/22 | 5,680 | 5,695 | 5,588 | 5,644 | -112 | -1.9% | 4,193,600 |
| 2023/09/21 | 5,830 | 5,837 | 5,745 | 5,756 | -52 | -0.9% | 3,028,500 |
| 2023/09/20 | 5,853 | 5,858 | 5,777 | 5,808 | -24 | -0.4% | 4,474,300 |
| 2023/09/19 | 5,691 | 5,839 | 5,679 | 5,832 | +137 | +2.4% | 5,202,400 |
| 2023/09/15 | 5,720 | 5,771 | 5,662 | 5,695 | +23 | +0.4% | 7,004,600 |
| 2023/09/14 | 5,588 | 5,688 | 5,570 | 5,672 | +112 | +2% | 4,366,400 |
| 2023/09/13 | 5,582 | 5,607 | 5,559 | 5,560 | -21 | -0.4% | 3,192,800 |
| 2023/09/12 | 5,649 | 5,651 | 5,556 | 5,581 | -48 | -0.9% | 3,208,800 |
| 2023/09/11 | 5,610 | 5,654 | 5,593 | 5,629 | +58 | +1% | 2,513,300 |
| 2023/09/08 | 5,575 | 5,639 | 5,555 | 5,571 | -82 | -1.5% | 4,354,500 |
| 2023/09/07 | 5,670 | 5,735 | 5,653 | 5,653 | -2 | ±0% | 4,118,800 |
| 2023/09/06 | 5,636 | 5,687 | 5,629 | 5,655 | +23 | +0.4% | 3,331,800 |
| 2023/09/05 | 5,616 | 5,640 | 5,569 | 5,632 | +1 | ±0% | 3,046,800 |
| 2023/09/04 | 5,499 | 5,631 | 5,491 | 5,631 | +131 | +2.4% | 4,770,200 |
| 2023/09/01 | 5,406 | 5,530 | 5,405 | 5,500 | +68 | +1.3% | 3,701,600 |
| 2023/08/31 | 5,375 | 5,460 | 5,366 | 5,432 | +39 | +0.7% | 4,717,600 |
| 2023/08/30 | 5,438 | 5,446 | 5,379 | 5,393 | +12 | +0.2% | 3,610,700 |
| 2023/08/29 | 5,430 | 5,432 | 5,376 | 5,381 | -18 | -0.3% | 1,728,200 |
| 2023/08/28 | 5,354 | 5,413 | 5,339 | 5,399 | +95 | +1.8% | 2,404,800 |
| 2023/08/25 | 5,280 | 5,327 | 5,265 | 5,304 | -52 | -1% | 2,278,000 |
| 2023/08/24 | 5,386 | 5,387 | 5,353 | 5,356 | -1 | ±0% | 2,368,700 |
| 2023/08/23 | 5,322 | 5,402 | 5,317 | 5,357 | -30 | -0.6% | 2,220,900 |
| 2023/08/22 | 5,317 | 5,403 | 5,301 | 5,387 | +136 | +2.6% | 2,933,400 |
| 2023/08/21 | 5,282 | 5,300 | 5,224 | 5,251 | -22 | -0.4% | 2,344,500 |
| 2023/08/18 | 5,211 | 5,289 | 5,202 | 5,273 | +24 | +0.5% | 2,949,000 |
| 2023/08/17 | 5,300 | 5,313 | 5,156 | 5,249 | -121 | -2.3% | 5,174,700 |
| 2023/08/16 | 5,510 | 5,510 | 5,370 | 5,370 | -212 | -3.8% | 4,814,400 |
| 2023/08/15 | 5,632 | 5,660 | 5,576 | 5,582 | -15 | -0.3% | 2,796,100 |
| 2023/08/14 | 5,714 | 5,730 | 5,589 | 5,597 | -91 | -1.6% | 3,198,600 |
| 2023/08/10 | 5,581 | 5,694 | 5,576 | 5,688 | +76 | +1.4% | 3,606,300 |
| 2023/08/09 | 5,620 | 5,688 | 5,605 | 5,612 | +28 | +0.5% | 3,523,900 |
| 2023/08/08 | 5,564 | 5,613 | 5,544 | 5,584 | +65 | +1.2% | 3,054,300 |
| 2023/08/07 | 5,461 | 5,526 | 5,429 | 5,519 | +4 | +0.1% | 2,739,200 |
| 2023/08/04 | 5,425 | 5,548 | 5,395 | 5,515 | +57 | +1% | 3,576,900 |
| 2023/08/03 | 5,478 | 5,515 | 5,432 | 5,458 | -109 | -2% | 4,808,000 |
| 2023/08/02 | 5,569 | 5,663 | 5,489 | 5,567 | -102 | -1.8% | 6,819,100 |
| 2023/08/01 | 5,600 | 5,677 | 5,371 | 5,669 | +128 | +2.3% | 9,967,300 |
| 2023/07/31 | 5,503 | 5,592 | 5,489 | 5,541 | +138 | +2.6% | 6,163,100 |
| 2023/07/28 | 5,373 | 5,449 | 5,281 | 5,403 | -30 | -0.6% | 5,356,500 |
| 2023/07/27 | 5,400 | 5,438 | 5,376 | 5,433 | +29 | +0.5% | 2,834,500 |
| 2023/07/26 | 5,425 | 5,446 | 5,381 | 5,404 | -8 | -0.1% | 3,331,600 |
| 2023/07/25 | 5,373 | 5,425 | 5,342 | 5,412 | +51 | +1% | 3,413,700 |
| 2023/07/24 | 5,359 | 5,382 | 5,333 | 5,361 | +61 | +1.2% | 3,614,200 |
| 2023/07/21 | 5,280 | 5,339 | 5,263 | 5,300 | -12 | -0.2% | 2,949,400 |
| 2023/07/20 | 5,300 | 5,338 | 5,272 | 5,312 | +14 | +0.3% | 4,016,000 |
| 2023/07/19 | 5,244 | 5,298 | 5,242 | 5,298 | +120 | +2.3% | 4,298,300 |
| 2023/07/18 | 5,081 | 5,188 | 5,077 | 5,178 | +76 | +1.5% | 3,418,600 |
| 2023/07/14 | 5,125 | 5,163 | 5,034 | 5,102 | -23 | -0.4% | 4,978,400 |
| 2023/07/13 | 5,050 | 5,168 | 4,991 | 5,125 | +79 | +1.6% | 5,109,400 |
151～
200
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 | 778,100円 | -2.4% | -11.7% | 2.57% | 12.95倍 | 1.54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 | 333,100円 | -0.9% | +2.7% | 3.00% | 14.30倍 | 1.50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 | 714,600円 | - | - | 2.80% | - | 1.89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 | 415,900円 | -1.6% | +32.7% | 3.13% | 9.59倍 | 1.14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 | 293,100円 | +0.7% | +0.5% | 3.07% | 10.21倍 | 1.42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
