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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,110 | 3,132 | 3,067 | 3,107 | +7 | +0.2% | 8,029,600 |
| 2025/07/31 | 3,083 | 3,113 | 3,071 | 3,100 | +40 | +1.3% | 7,409,900 |
| 2025/07/30 | 3,047 | 3,060 | 3,028 | 3,060 | +22 | +0.7% | 5,336,200 |
| 2025/07/29 | 3,070 | 3,073 | 3,024 | 3,038 | -57 | -1.8% | 6,940,600 |
| 2025/07/28 | 3,130 | 3,133 | 3,092 | 3,095 | -52 | -1.7% | 5,245,300 |
| 2025/07/25 | 3,160 | 3,164 | 3,133 | 3,147 | -51 | -1.6% | 4,684,700 |
| 2025/07/24 | 3,181 | 3,207 | 3,164 | 3,198 | +56 | +1.8% | 5,755,400 |
| 2025/07/23 | 3,098 | 3,170 | 3,077 | 3,142 | +112 | +3.7% | 11,475,900 |
| 2025/07/22 | 2,984.5 | 3,032 | 2,969.5 | 3,030 | +45.5 | +1.5% | 5,066,100 |
| 2025/07/18 | 2,998 | 3,005 | 2,968 | 2,984.5 | +1.5 | +0.1% | 3,563,100 |
| 2025/07/17 | 2,967.5 | 2,993 | 2,953 | 2,983 | -2 | -0.1% | 3,500,300 |
| 2025/07/16 | 2,990 | 2,994.5 | 2,949 | 2,985 | +2 | +0.1% | 3,565,200 |
| 2025/07/15 | 3,030 | 3,041 | 2,977 | 2,983 | -65 | -2.1% | 5,463,300 |
| 2025/07/14 | 3,059 | 3,073 | 3,033 | 3,048 | +2 | +0.1% | 3,938,300 |
| 2025/07/11 | 3,046 | 3,083 | 3,022 | 3,046 | +28 | +0.9% | 4,998,500 |
| 2025/07/10 | 3,054 | 3,055 | 2,977.5 | 3,018 | -46 | -1.5% | 7,188,300 |
| 2025/07/09 | 3,045 | 3,071 | 3,019 | 3,064 | +38 | +1.3% | 7,170,100 |
| 2025/07/08 | 3,007 | 3,030 | 2,974 | 3,026 | +30 | +1% | 6,596,700 |
| 2025/07/07 | 3,000 | 3,014 | 2,982.5 | 2,996 | -1.5 | -0.1% | 3,555,100 |
| 2025/07/04 | 3,035 | 3,042 | 2,968.5 | 2,997.5 | -17.5 | -0.6% | 4,758,900 |
| 2025/07/03 | 2,947 | 3,050 | 2,945.5 | 3,015 | +58 | +2% | 8,061,800 |
| 2025/07/02 | 2,930 | 2,967.5 | 2,917 | 2,957 | +32 | +1.1% | 5,643,400 |
| 2025/07/01 | 2,921 | 2,936 | 2,909 | 2,925 | -22 | -0.7% | 4,207,400 |
| 2025/06/30 | 2,955 | 2,957 | 2,927 | 2,947 | +9 | +0.3% | 5,332,100 |
| 2025/06/27 | 2,899 | 2,954 | 2,874 | 2,938 | +64.5 | +2.2% | 7,853,600 |
| 2025/06/26 | 2,866.5 | 2,881 | 2,844.5 | 2,873.5 | +7.5 | +0.3% | 9,253,100 |
| 2025/06/25 | 2,893 | 2,894.5 | 2,847 | 2,866 | -42 | -1.4% | 5,158,600 |
| 2025/06/24 | 2,915 | 2,949 | 2,893.5 | 2,908 | +10 | +0.3% | 4,371,000 |
| 2025/06/23 | 2,918 | 2,950 | 2,887.5 | 2,898 | -24.5 | -0.8% | 3,309,400 |
| 2025/06/20 | 2,918 | 2,954.5 | 2,916 | 2,922.5 | -24 | -0.8% | 24,576,100 |
| 2025/06/19 | 2,976 | 2,976 | 2,930 | 2,946.5 | -50.5 | -1.7% | 4,741,400 |
| 2025/06/18 | 2,951 | 3,017 | 2,951 | 2,997 | +23 | +0.8% | 5,845,000 |
| 2025/06/17 | 2,970 | 2,984 | 2,958 | 2,974 | +2.5 | +0.1% | 3,590,600 |
| 2025/06/16 | 2,955.5 | 2,984 | 2,932 | 2,971.5 | +66 | +2.3% | 5,801,600 |
| 2025/06/13 | 2,915 | 2,922.5 | 2,888 | 2,905.5 | -34.5 | -1.2% | 7,502,000 |
| 2025/06/12 | 2,930 | 2,958.5 | 2,913.5 | 2,940 | -2.5 | -0.1% | 4,624,000 |
| 2025/06/11 | 2,937.5 | 2,951.5 | 2,913.5 | 2,942.5 | +18 | +0.6% | 3,749,600 |
| 2025/06/10 | 2,945 | 2,961 | 2,918 | 2,924.5 | -25.5 | -0.9% | 5,138,300 |
| 2025/06/09 | 2,979 | 2,990 | 2,937.5 | 2,950 | -7.5 | -0.3% | 3,563,500 |
| 2025/06/06 | 2,958 | 2,960 | 2,936 | 2,957.5 | +12.5 | +0.4% | 3,765,200 |
| 2025/06/05 | 2,963 | 2,971 | 2,934.5 | 2,945 | -36.5 | -1.2% | 4,427,200 |
| 2025/06/04 | 2,980 | 2,990 | 2,950.5 | 2,981.5 | +8.5 | +0.3% | 4,896,700 |
| 2025/06/03 | 2,983 | 3,006 | 2,963 | 2,973 | -10 | -0.3% | 5,395,000 |
| 2025/06/02 | 3,000 | 3,008 | 2,957 | 2,983 | -46 | -1.5% | 4,940,300 |
| 2025/05/30 | 2,988 | 3,035 | 2,976 | 3,029 | -1 | ±0% | 11,465,100 |
| 2025/05/29 | 2,997.5 | 3,045 | 2,988.5 | 3,030 | +55 | +1.8% | 6,702,500 |
| 2025/05/28 | 2,985 | 3,006 | 2,966 | 2,975 | +30 | +1% | 8,283,800 |
| 2025/05/27 | 2,932 | 2,959 | 2,915 | 2,945 | +28.5 | +1% | 4,009,800 |
| 2025/05/26 | 2,953 | 2,954 | 2,908 | 2,916.5 | -37 | -1.3% | 4,255,100 |
| 2025/05/23 | 2,940 | 2,954.5 | 2,929 | 2,953.5 | +16.5 | +0.6% | 4,949,200 |
1～
50
件表示中 / 3754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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18倍 |
|
三井グループ中核の総合商社。鉄鉱石権益生産量は国内断トツ。ＬＮＧ、モビリティ等にも強み |
| 伊藤忠 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30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 |
| 三菱商 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 |
| 丸 紅 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
