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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,688 | 3,728 | 3,673 | 3,701 | +57 | +1.6% | 4,668,400 |
| 2025/09/12 | 3,665 | 3,666 | 3,629 | 3,644 | +13 | +0.4% | 5,592,500 |
| 2025/09/11 | 3,640 | 3,644 | 3,594 | 3,631 | -14 | -0.4% | 4,480,900 |
| 2025/09/10 | 3,670 | 3,686 | 3,644 | 3,645 | -18 | -0.5% | 5,849,800 |
| 2025/09/09 | 3,731 | 3,732 | 3,663 | 3,663 | -57 | -1.5% | 7,659,400 |
| 2025/09/08 | 3,733 | 3,734 | 3,706 | 3,720 | +5 | +0.1% | 6,964,900 |
| 2025/09/05 | 3,722 | 3,737 | 3,694 | 3,715 | +80 | +2.2% | 8,516,700 |
| 2025/09/04 | 3,559 | 3,635 | 3,543 | 3,635 | +55 | +1.5% | 8,829,700 |
| 2025/09/03 | 3,560 | 3,608 | 3,550 | 3,580 | +36 | +1% | 11,133,300 |
| 2025/09/02 | 3,435 | 3,559 | 3,429 | 3,544 | +137 | +4% | 7,283,500 |
| 2025/09/01 | 3,414 | 3,431 | 3,377 | 3,407 | -19 | -0.6% | 3,605,000 |
| 2025/08/29 | 3,405 | 3,442 | 3,392 | 3,426 | +50 | +1.5% | 5,984,000 |
| 2025/08/28 | 3,332 | 3,394 | 3,306 | 3,376 | +41 | +1.2% | 9,405,200 |
| 2025/08/27 | 3,358 | 3,361 | 3,322 | 3,335 | -20 | -0.6% | 4,552,700 |
| 2025/08/26 | 3,407 | 3,407 | 3,329 | 3,355 | -48 | -1.4% | 6,000,800 |
| 2025/08/25 | 3,361 | 3,414 | 3,361 | 3,403 | +53 | +1.6% | 4,628,900 |
| 2025/08/22 | 3,322 | 3,357 | 3,316 | 3,350 | +28 | +0.8% | 3,564,400 |
| 2025/08/21 | 3,301 | 3,332 | 3,283 | 3,322 | +13 | +0.4% | 3,514,500 |
| 2025/08/20 | 3,311 | 3,327 | 3,286 | 3,309 | +4 | +0.1% | 3,594,400 |
| 2025/08/19 | 3,291 | 3,323 | 3,280 | 3,305 | +17 | +0.5% | 3,629,900 |
| 2025/08/18 | 3,282 | 3,307 | 3,274 | 3,288 | +16 | +0.5% | 3,389,300 |
| 2025/08/15 | 3,250 | 3,278 | 3,233 | 3,272 | +57 | +1.8% | 4,163,800 |
| 2025/08/14 | 3,275 | 3,276 | 3,204 | 3,215 | -61 | -1.9% | 4,987,300 |
| 2025/08/13 | 3,319 | 3,326 | 3,272 | 3,276 | -30 | -0.9% | 5,307,100 |
| 2025/08/12 | 3,287 | 3,324 | 3,262 | 3,306 | +74 | +2.3% | 7,432,900 |
| 2025/08/08 | 3,180 | 3,259 | 3,170 | 3,232 | +70 | +2.2% | 7,142,000 |
| 2025/08/07 | 3,126 | 3,174 | 3,112 | 3,162 | +16 | +0.5% | 5,034,400 |
| 2025/08/06 | 3,110 | 3,163 | 3,092 | 3,146 | +26 | +0.8% | 6,278,900 |
| 2025/08/05 | 3,107 | 3,132 | 3,075 | 3,120 | +13 | +0.4% | 4,132,400 |
| 2025/08/04 | 3,055 | 3,129 | 3,023 | 3,107 | ±0 | ±0% | 7,159,000 |
| 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 |
1～
50
件表示中 / 3784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 | 370,100円 | -3.8% | -3.1% | 3.11% | 13.82倍 | 1.41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 |
| 三菱商 | 347,200円 | -3.3% | -28.2% | 3.17% | 18.80倍 | 1.40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 | 858,000円 | +1.9% | +3.9% | 2.33% | 13.42倍 | 2.10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 | 359,800円 | -3.7% | -4.6% | 2.78% | 11.61倍 | 1.63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 | 436,400円 | +0.1% | +2.1% | 3.21% | 9.27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 |
市場注目の銘柄
チャート関連のコラム
