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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 4,320 | 4,320 | 4,216 | 4,221 | -62 | -1.4% | 6,200,900 |
| 2023/05/11 | 4,245 | 4,292 | 4,223 | 4,283 | -28 | -0.6% | 3,427,500 |
| 2023/05/10 | 4,380 | 4,386 | 4,296 | 4,311 | -46 | -1.1% | 5,277,000 |
| 2023/05/09 | 4,233 | 4,360 | 4,219 | 4,357 | +144 | +3.4% | 7,094,000 |
| 2023/05/08 | 4,332 | 4,332 | 4,200 | 4,213 | -49 | -1.1% | 6,866,800 |
| 2023/05/02 | 4,332 | 4,360 | 4,212 | 4,262 | -55 | -1.3% | 8,801,300 |
| 2023/05/01 | 4,299 | 4,329 | 4,276 | 4,317 | +88 | +2.1% | 4,583,000 |
| 2023/04/28 | 4,248 | 4,255 | 4,171 | 4,229 | +39 | +0.9% | 4,263,300 |
| 2023/04/27 | 4,152 | 4,200 | 4,132 | 4,190 | +17 | +0.4% | 6,275,100 |
| 2023/04/26 | 4,160 | 4,193 | 4,141 | 4,173 | -54 | -1.3% | 3,790,500 |
| 2023/04/25 | 4,252 | 4,265 | 4,219 | 4,227 | +30 | +0.7% | 2,986,200 |
| 2023/04/24 | 4,212 | 4,221 | 4,181 | 4,197 | -24 | -0.6% | 2,670,100 |
| 2023/04/21 | 4,214 | 4,254 | 4,205 | 4,221 | -21 | -0.5% | 3,056,000 |
| 2023/04/20 | 4,235 | 4,254 | 4,207 | 4,242 | -39 | -0.9% | 2,875,600 |
| 2023/04/19 | 4,310 | 4,359 | 4,259 | 4,281 | -7 | -0.2% | 3,955,700 |
| 2023/04/18 | 4,233 | 4,317 | 4,232 | 4,288 | +55 | +1.3% | 4,163,100 |
| 2023/04/17 | 4,263 | 4,266 | 4,213 | 4,233 | -55 | -1.3% | 3,363,800 |
| 2023/04/14 | 4,190 | 4,298 | 4,163 | 4,288 | +134 | +3.2% | 6,538,300 |
| 2023/04/13 | 4,175 | 4,191 | 4,105 | 4,154 | -1 | ±0% | 4,245,500 |
| 2023/04/12 | 4,123 | 4,175 | 4,083 | 4,155 | +97 | +2.4% | 5,482,800 |
| 2023/04/11 | 3,975 | 4,098 | 3,960 | 4,058 | +105 | +2.7% | 5,125,100 |
| 2023/04/10 | 3,960 | 3,974 | 3,939 | 3,953 | +10 | +0.3% | 2,191,900 |
| 2023/04/07 | 3,942 | 3,966 | 3,920 | 3,943 | +1 | ±0% | 2,279,300 |
| 2023/04/06 | 3,927 | 3,973 | 3,906 | 3,942 | -8 | -0.2% | 3,462,700 |
| 2023/04/05 | 4,020 | 4,040 | 3,941 | 3,950 | -138 | -3.4% | 4,431,600 |
| 2023/04/04 | 4,100 | 4,150 | 4,080 | 4,088 | -7 | -0.2% | 4,511,900 |
| 2023/04/03 | 4,106 | 4,121 | 4,045 | 4,095 | -21 | -0.5% | 5,685,300 |
| 2023/03/31 | 3,965 | 4,122 | 3,964 | 4,116 | +291 | +7.6% | 10,537,800 |
| 2023/03/30 | 3,820 | 3,838 | 3,785 | 3,825 | -38 | -1% | 3,560,600 |
| 2023/03/29 | 3,808 | 3,864 | 3,796 | 3,863 | +42 | +1.1% | 4,712,200 |
| 2023/03/28 | 3,826 | 3,864 | 3,805 | 3,821 | +40 | +1.1% | 3,662,500 |
| 2023/03/27 | 3,769 | 3,793 | 3,736 | 3,781 | +50 | +1.3% | 2,984,200 |
| 2023/03/24 | 3,720 | 3,745 | 3,700 | 3,731 | -41 | -1.1% | 3,776,900 |
| 2023/03/23 | 3,738 | 3,787 | 3,718 | 3,772 | -24 | -0.6% | 3,751,000 |
| 2023/03/22 | 3,782 | 3,814 | 3,772 | 3,796 | +84 | +2.3% | 4,755,300 |
| 2023/03/20 | 3,743 | 3,770 | 3,705 | 3,712 | -74 | -2% | 5,182,100 |
| 2023/03/17 | 3,831 | 3,836 | 3,778 | 3,786 | +6 | +0.2% | 7,014,900 |
| 2023/03/16 | 3,837 | 3,846 | 3,768 | 3,780 | -197 | -5% | 7,116,900 |
| 2023/03/15 | 4,000 | 4,008 | 3,948 | 3,977 | +47 | +1.2% | 4,217,900 |
| 2023/03/14 | 3,997 | 4,003 | 3,896 | 3,930 | -181 | -4.4% | 6,350,700 |
| 2023/03/13 | 4,125 | 4,128 | 4,056 | 4,111 | -68 | -1.6% | 3,750,800 |
| 2023/03/10 | 4,225 | 4,263 | 4,177 | 4,179 | -112 | -2.6% | 5,974,800 |
| 2023/03/09 | 4,259 | 4,299 | 4,252 | 4,291 | +60 | +1.4% | 4,157,000 |
| 2023/03/08 | 4,231 | 4,263 | 4,208 | 4,231 | -17 | -0.4% | 4,447,700 |
| 2023/03/07 | 4,219 | 4,260 | 4,195 | 4,248 | +28 | +0.7% | 4,406,200 |
| 2023/03/06 | 4,219 | 4,236 | 4,172 | 4,220 | +38 | +0.9% | 5,757,300 |
| 2023/03/03 | 4,052 | 4,182 | 4,051 | 4,182 | +166 | +4.1% | 8,000,600 |
| 2023/03/02 | 3,987 | 4,075 | 3,983 | 4,016 | +53 | +1.3% | 6,497,000 |
| 2023/03/01 | 3,862 | 3,963 | 3,859 | 3,963 | +139 | +3.6% | 5,931,700 |
| 2023/02/28 | 3,885 | 3,886 | 3,811 | 3,824 | -23 | -0.6% | 4,814,200 |
251～
300
件表示中 / 3458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 | 818,000円 | -2.4% | -11.7% | 2.44% | 13.61倍 | 1.62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 | 340,800円 | -0.9% | +2.7% | 2.93% | 14.63倍 | 1.54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 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94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 | 305,700円 | +0.7% | +0.5% | 2.94% | 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 |
| 住友商 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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
