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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,849 | 3,867 | 3,825 | 3,847 | -27 | -0.7% | 3,044,700 |
| 2023/02/24 | 3,883 | 3,887 | 3,847 | 3,874 | -1 | ±0% | 3,144,300 |
| 2023/02/22 | 3,927 | 3,930 | 3,874 | 3,875 | -52 | -1.3% | 3,470,100 |
| 2023/02/21 | 3,920 | 3,949 | 3,912 | 3,927 | +19 | +0.5% | 2,594,900 |
| 2023/02/20 | 3,948 | 3,952 | 3,908 | 3,908 | -42 | -1.1% | 2,359,700 |
| 2023/02/17 | 3,904 | 3,950 | 3,885 | 3,950 | +18 | +0.5% | 2,737,000 |
| 2023/02/16 | 3,951 | 3,966 | 3,921 | 3,932 | -1 | ±0% | 2,454,000 |
| 2023/02/15 | 4,000 | 4,005 | 3,922 | 3,933 | -41 | -1% | 3,085,600 |
| 2023/02/14 | 3,994 | 4,000 | 3,958 | 3,974 | +25 | +0.6% | 2,235,200 |
| 2023/02/13 | 4,002 | 4,004 | 3,943 | 3,949 | -22 | -0.6% | 3,184,000 |
| 2023/02/10 | 4,005 | 4,053 | 3,962 | 3,971 | -39 | -1% | 4,615,100 |
| 2023/02/09 | 3,941 | 4,015 | 3,920 | 4,010 | +59 | +1.5% | 3,773,200 |
| 2023/02/08 | 3,942 | 3,968 | 3,934 | 3,951 | +39 | +1% | 4,083,000 |
| 2023/02/07 | 3,923 | 3,961 | 3,901 | 3,912 | +20 | +0.5% | 5,035,100 |
| 2023/02/06 | 3,910 | 3,916 | 3,853 | 3,892 | +38 | +1% | 6,481,800 |
| 2023/02/03 | 3,758 | 3,889 | 3,721 | 3,854 | +52 | +1.4% | 9,092,000 |
| 2023/02/02 | 3,882 | 3,883 | 3,787 | 3,802 | -62 | -1.6% | 3,317,100 |
| 2023/02/01 | 3,867 | 3,884 | 3,853 | 3,864 | +44 | +1.2% | 3,019,600 |
| 2023/01/31 | 3,870 | 3,872 | 3,820 | 3,820 | -46 | -1.2% | 3,529,900 |
| 2023/01/30 | 3,915 | 3,915 | 3,858 | 3,866 | -51 | -1.3% | 3,245,400 |
| 2023/01/27 | 3,945 | 3,953 | 3,914 | 3,917 | +8 | +0.2% | 2,744,700 |
| 2023/01/26 | 3,935 | 3,944 | 3,892 | 3,909 | -1 | ±0% | 2,643,500 |
| 2023/01/25 | 3,890 | 3,925 | 3,872 | 3,910 | -22 | -0.6% | 3,017,400 |
| 2023/01/24 | 3,887 | 3,947 | 3,877 | 3,932 | +75 | +1.9% | 4,097,900 |
| 2023/01/23 | 3,859 | 3,865 | 3,832 | 3,857 | +15 | +0.4% | 3,319,800 |
| 2023/01/20 | 3,835 | 3,858 | 3,808 | 3,842 | +6 | +0.2% | 3,824,500 |
| 2023/01/19 | 3,866 | 3,880 | 3,834 | 3,836 | -68 | -1.7% | 3,482,500 |
| 2023/01/18 | 3,849 | 3,915 | 3,809 | 3,904 | +78 | +2% | 3,916,500 |
| 2023/01/17 | 3,782 | 3,830 | 3,782 | 3,826 | +49 | +1.3% | 2,565,200 |
| 2023/01/16 | 3,780 | 3,793 | 3,749 | 3,777 | -37 | -1% | 2,227,000 |
| 2023/01/13 | 3,828 | 3,850 | 3,784 | 3,814 | -14 | -0.4% | 3,196,500 |
| 2023/01/12 | 3,795 | 3,841 | 3,785 | 3,828 | +20 | +0.5% | 2,929,200 |
| 2023/01/11 | 3,754 | 3,812 | 3,752 | 3,808 | +66 | +1.8% | 3,019,500 |
| 2023/01/10 | 3,741 | 3,770 | 3,735 | 3,742 | +30 | +0.8% | 3,685,900 |
| 2023/01/06 | 3,722 | 3,747 | 3,709 | 3,712 | -21 | -0.6% | 3,482,500 |
| 2023/01/05 | 3,737 | 3,760 | 3,707 | 3,733 | -11 | -0.3% | 3,535,200 |
| 2023/01/04 | 3,800 | 3,809 | 3,744 | 3,744 | -109 | -2.8% | 4,850,700 |
| 2022/12/30 | 3,878 | 3,901 | 3,853 | 3,853 | -17 | -0.4% | 2,262,400 |
| 2022/12/29 | 3,874 | 3,891 | 3,839 | 3,870 | -55 | -1.4% | 2,648,500 |
| 2022/12/28 | 3,928 | 3,937 | 3,896 | 3,925 | -7 | -0.2% | 2,150,100 |
| 2022/12/27 | 3,945 | 3,952 | 3,906 | 3,932 | +12 | +0.3% | 1,507,500 |
| 2022/12/26 | 3,879 | 3,931 | 3,873 | 3,920 | +45 | +1.2% | 1,284,700 |
| 2022/12/23 | 3,885 | 3,904 | 3,852 | 3,875 | -65 | -1.6% | 3,094,800 |
| 2022/12/22 | 3,935 | 3,940 | 3,908 | 3,940 | +33 | +0.8% | 2,552,100 |
| 2022/12/21 | 3,937 | 3,947 | 3,881 | 3,907 | -19 | -0.5% | 4,558,700 |
| 2022/12/20 | 3,991 | 4,034 | 3,885 | 3,926 | -47 | -1.2% | 5,030,000 |
| 2022/12/19 | 3,961 | 3,998 | 3,953 | 3,973 | -8 | -0.2% | 2,961,500 |
| 2022/12/16 | 4,041 | 4,042 | 3,973 | 3,981 | -92 | -2.3% | 6,817,600 |
| 2022/12/15 | 4,019 | 4,103 | 4,015 | 4,073 | +39 | +1% | 3,801,800 |
| 2022/12/14 | 4,016 | 4,039 | 3,994 | 4,034 | +33 | +0.8% | 3,590,300 |
301～
350
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
