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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 5,438 | 5,446 | 5,379 | 5,393 | +12 | +0.2% | 3,610,700 |
| 2023/08/29 | 5,430 | 5,432 | 5,376 | 5,381 | -18 | -0.3% | 1,728,200 |
| 2023/08/28 | 5,354 | 5,413 | 5,339 | 5,399 | +95 | +1.8% | 2,404,800 |
| 2023/08/25 | 5,280 | 5,327 | 5,265 | 5,304 | -52 | -1% | 2,278,000 |
| 2023/08/24 | 5,386 | 5,387 | 5,353 | 5,356 | -1 | ±0% | 2,368,700 |
| 2023/08/23 | 5,322 | 5,402 | 5,317 | 5,357 | -30 | -0.6% | 2,220,900 |
| 2023/08/22 | 5,317 | 5,403 | 5,301 | 5,387 | +136 | +2.6% | 2,933,400 |
| 2023/08/21 | 5,282 | 5,300 | 5,224 | 5,251 | -22 | -0.4% | 2,344,500 |
| 2023/08/18 | 5,211 | 5,289 | 5,202 | 5,273 | +24 | +0.5% | 2,949,000 |
| 2023/08/17 | 5,300 | 5,313 | 5,156 | 5,249 | -121 | -2.3% | 5,174,700 |
| 2023/08/16 | 5,510 | 5,510 | 5,370 | 5,370 | -212 | -3.8% | 4,814,400 |
| 2023/08/15 | 5,632 | 5,660 | 5,576 | 5,582 | -15 | -0.3% | 2,796,100 |
| 2023/08/14 | 5,714 | 5,730 | 5,589 | 5,597 | -91 | -1.6% | 3,198,600 |
| 2023/08/10 | 5,581 | 5,694 | 5,576 | 5,688 | +76 | +1.4% | 3,606,300 |
| 2023/08/09 | 5,620 | 5,688 | 5,605 | 5,612 | +28 | +0.5% | 3,523,900 |
| 2023/08/08 | 5,564 | 5,613 | 5,544 | 5,584 | +65 | +1.2% | 3,054,300 |
| 2023/08/07 | 5,461 | 5,526 | 5,429 | 5,519 | +4 | +0.1% | 2,739,200 |
| 2023/08/04 | 5,425 | 5,548 | 5,395 | 5,515 | +57 | +1% | 3,576,900 |
| 2023/08/03 | 5,478 | 5,515 | 5,432 | 5,458 | -109 | -2% | 4,808,000 |
| 2023/08/02 | 5,569 | 5,663 | 5,489 | 5,567 | -102 | -1.8% | 6,819,100 |
| 2023/08/01 | 5,600 | 5,677 | 5,371 | 5,669 | +128 | +2.3% | 9,967,300 |
| 2023/07/31 | 5,503 | 5,592 | 5,489 | 5,541 | +138 | +2.6% | 6,163,100 |
| 2023/07/28 | 5,373 | 5,449 | 5,281 | 5,403 | -30 | -0.6% | 5,356,500 |
| 2023/07/27 | 5,400 | 5,438 | 5,376 | 5,433 | +29 | +0.5% | 2,834,500 |
| 2023/07/26 | 5,425 | 5,446 | 5,381 | 5,404 | -8 | -0.1% | 3,331,600 |
| 2023/07/25 | 5,373 | 5,425 | 5,342 | 5,412 | +51 | +1% | 3,413,700 |
| 2023/07/24 | 5,359 | 5,382 | 5,333 | 5,361 | +61 | +1.2% | 3,614,200 |
| 2023/07/21 | 5,280 | 5,339 | 5,263 | 5,300 | -12 | -0.2% | 2,949,400 |
| 2023/07/20 | 5,300 | 5,338 | 5,272 | 5,312 | +14 | +0.3% | 4,016,000 |
| 2023/07/19 | 5,244 | 5,298 | 5,242 | 5,298 | +120 | +2.3% | 4,298,300 |
| 2023/07/18 | 5,081 | 5,188 | 5,077 | 5,178 | +76 | +1.5% | 3,418,600 |
| 2023/07/14 | 5,125 | 5,163 | 5,034 | 5,102 | -23 | -0.4% | 4,978,400 |
| 2023/07/13 | 5,050 | 5,168 | 4,991 | 5,125 | +79 | +1.6% | 5,109,400 |
| 2023/07/12 | 5,196 | 5,214 | 5,040 | 5,046 | -136 | -2.6% | 6,174,200 |
| 2023/07/11 | 5,230 | 5,233 | 5,165 | 5,182 | +25 | +0.5% | 3,319,800 |
| 2023/07/10 | 5,250 | 5,265 | 5,122 | 5,157 | -79 | -1.5% | 6,982,400 |
| 2023/07/07 | 5,254 | 5,295 | 5,214 | 5,236 | -75 | -1.4% | 5,380,700 |
| 2023/07/06 | 5,387 | 5,415 | 5,287 | 5,311 | -127 | -2.3% | 6,494,100 |
| 2023/07/05 | 5,405 | 5,443 | 5,383 | 5,438 | -22 | -0.4% | 4,101,900 |
| 2023/07/04 | 5,478 | 5,479 | 5,413 | 5,460 | -69 | -1.2% | 4,669,300 |
| 2023/07/03 | 5,450 | 5,540 | 5,432 | 5,529 | +118 | +2.2% | 5,162,900 |
| 2023/06/30 | 5,450 | 5,460 | 5,354 | 5,411 | -63 | -1.2% | 6,255,000 |
| 2023/06/29 | 5,519 | 5,556 | 5,440 | 5,474 | -24 | -0.4% | 4,854,700 |
| 2023/06/28 | 5,452 | 5,519 | 5,358 | 5,498 | +87 | +1.6% | 6,140,100 |
| 2023/06/27 | 5,462 | 5,525 | 5,348 | 5,411 | -49 | -0.9% | 7,006,200 |
| 2023/06/26 | 5,442 | 5,529 | 5,385 | 5,460 | -76 | -1.4% | 7,059,500 |
| 2023/06/23 | 5,791 | 5,825 | 5,448 | 5,536 | -272 | -4.7% | 13,399,200 |
| 2023/06/22 | 5,711 | 5,928 | 5,711 | 5,808 | +54 | +0.9% | 8,858,400 |
| 2023/06/21 | 5,650 | 5,770 | 5,639 | 5,754 | +6 | +0.1% | 6,728,200 |
| 2023/06/20 | 5,722 | 5,860 | 5,618 | 5,748 | +184 | +3.3% | 10,971,600 |
501～
550
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 | 363,600円 | -3.8% | -3.1% | 3.16% | 13.58倍 | 1.39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 | 343,300円 | -3.3% | -28.2% | 3.20% | 18.59倍 | 1.38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 | 845,400円 | +1.9% | +3.9% | 2.37% | 13.22倍 | 2.07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 | 354,800円 | -3.7% | -4.6% | 2.82% | 11.45倍 | 1.61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 | 430,300円 | +0.1% | +2.1% | 3.25% | 9.14倍 | 1.12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
