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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 5,670 | 5,710 | 5,610 | 5,625 | +12 | +0.2% | 2,738,700 |
| 2023/11/10 | 5,533 | 5,635 | 5,513 | 5,613 | +46 | +0.8% | 3,641,700 |
| 2023/11/09 | 5,544 | 5,584 | 5,430 | 5,567 | +67 | +1.2% | 4,052,800 |
| 2023/11/08 | 5,636 | 5,665 | 5,446 | 5,500 | -172 | -3% | 7,699,800 |
| 2023/11/07 | 5,750 | 5,800 | 5,656 | 5,672 | -82 | -1.4% | 4,604,600 |
| 2023/11/06 | 5,653 | 5,754 | 5,650 | 5,754 | +201 | +3.6% | 7,257,200 |
| 2023/11/02 | 5,560 | 5,602 | 5,465 | 5,553 | +75 | +1.4% | 4,652,200 |
| 2023/11/01 | 5,560 | 5,660 | 5,430 | 5,478 | +61 | +1.1% | 6,549,400 |
| 2023/10/31 | 5,399 | 5,424 | 5,252 | 5,417 | +42 | +0.8% | 7,725,000 |
| 2023/10/30 | 5,400 | 5,420 | 5,321 | 5,375 | -106 | -1.9% | 14,545,400 |
| 2023/10/27 | 5,375 | 5,487 | 5,340 | 5,481 | +153 | +2.9% | 3,551,300 |
| 2023/10/26 | 5,360 | 5,427 | 5,303 | 5,328 | -100 | -1.8% | 3,324,400 |
| 2023/10/25 | 5,413 | 5,503 | 5,403 | 5,428 | +79 | +1.5% | 3,296,900 |
| 2023/10/24 | 5,435 | 5,449 | 5,222 | 5,349 | -42 | -0.8% | 4,358,900 |
| 2023/10/23 | 5,450 | 5,481 | 5,391 | 5,391 | -127 | -2.3% | 3,063,900 |
| 2023/10/20 | 5,393 | 5,542 | 5,389 | 5,518 | +56 | +1% | 4,178,300 |
| 2023/10/19 | 5,530 | 5,574 | 5,442 | 5,462 | -140 | -2.5% | 4,185,400 |
| 2023/10/18 | 5,545 | 5,611 | 5,531 | 5,602 | +135 | +2.5% | 5,143,500 |
| 2023/10/17 | 5,465 | 5,534 | 5,424 | 5,467 | +37 | +0.7% | 3,529,500 |
| 2023/10/16 | 5,391 | 5,457 | 5,346 | 5,430 | +32 | +0.6% | 4,323,300 |
| 2023/10/13 | 5,361 | 5,425 | 5,340 | 5,398 | -32 | -0.6% | 3,009,500 |
| 2023/10/12 | 5,342 | 5,434 | 5,337 | 5,430 | +107 | +2% | 3,835,900 |
| 2023/10/11 | 5,370 | 5,378 | 5,315 | 5,323 | -39 | -0.7% | 3,699,400 |
| 2023/10/10 | 5,347 | 5,369 | 5,294 | 5,362 | +269 | +5.3% | 4,271,800 |
| 2023/10/06 | 5,072 | 5,179 | 5,059 | 5,093 | +26 | +0.5% | 4,605,900 |
| 2023/10/05 | 5,044 | 5,074 | 4,913 | 5,067 | +7 | +0.1% | 7,501,800 |
| 2023/10/04 | 5,163 | 5,186 | 5,033 | 5,060 | -176 | -3.4% | 5,115,400 |
| 2023/10/03 | 5,341 | 5,341 | 5,213 | 5,236 | -155 | -2.9% | 4,116,400 |
| 2023/10/02 | 5,480 | 5,526 | 5,381 | 5,391 | -32 | -0.6% | 3,611,800 |
| 2023/09/29 | 5,530 | 5,555 | 5,381 | 5,423 | -113 | -2% | 4,580,200 |
| 2023/09/28 | 5,614 | 5,658 | 5,502 | 5,536 | -93 | -1.7% | 7,121,600 |
| 2023/09/27 | 5,615 | 5,640 | 5,539 | 5,629 | +6 | +0.1% | 4,014,400 |
| 2023/09/26 | 5,730 | 5,730 | 5,603 | 5,623 | -62 | -1.1% | 2,905,900 |
| 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 |
451～
500
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
