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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,170 | 3,187 | 3,142 | 3,177 | +31 | +1% | 3,311,500 |
| 2022/09/02 | 3,145 | 3,152 | 3,094 | 3,146 | -28 | -0.9% | 5,327,900 |
| 2022/09/01 | 3,239 | 3,258 | 3,172 | 3,174 | -92 | -2.8% | 5,130,800 |
| 2022/08/31 | 3,261 | 3,290 | 3,254 | 3,266 | -94 | -2.8% | 11,515,500 |
| 2022/08/30 | 3,309 | 3,362 | 3,295 | 3,360 | +101 | +3.1% | 4,557,000 |
| 2022/08/29 | 3,238 | 3,268 | 3,228 | 3,259 | -36 | -1.1% | 4,067,100 |
| 2022/08/26 | 3,280 | 3,334 | 3,278 | 3,295 | +39 | +1.2% | 4,789,400 |
| 2022/08/25 | 3,222 | 3,262 | 3,214 | 3,256 | +33 | +1% | 3,851,000 |
| 2022/08/24 | 3,185 | 3,231 | 3,182 | 3,223 | +74 | +2.3% | 4,513,500 |
| 2022/08/23 | 3,170 | 3,180 | 3,139 | 3,149 | -21 | -0.7% | 3,672,200 |
| 2022/08/22 | 3,109 | 3,174 | 3,104 | 3,170 | +45 | +1.4% | 3,985,000 |
| 2022/08/19 | 3,125 | 3,130 | 3,100 | 3,125 | +32 | +1% | 3,044,000 |
| 2022/08/18 | 3,100 | 3,101 | 3,076 | 3,093 | -28 | -0.9% | 3,371,500 |
| 2022/08/17 | 3,082 | 3,121 | 3,080 | 3,121 | +44 | +1.4% | 3,969,400 |
| 2022/08/16 | 3,069 | 3,079 | 3,043 | 3,077 | -4 | -0.1% | 2,912,100 |
| 2022/08/15 | 3,070 | 3,082 | 3,055 | 3,081 | +6 | +0.2% | 2,302,600 |
| 2022/08/12 | 3,048 | 3,084 | 3,048 | 3,075 | +90.5 | +3% | 5,676,700 |
| 2022/08/10 | 2,996.5 | 3,005 | 2,972 | 2,984.5 | +10.5 | +0.4% | 3,069,600 |
| 2022/08/09 | 2,995 | 3,012 | 2,960.5 | 2,974 | -24 | -0.8% | 3,445,200 |
| 2022/08/08 | 2,950 | 3,006 | 2,947.5 | 2,998 | +54.5 | +1.9% | 3,774,400 |
| 2022/08/05 | 2,905 | 2,944.5 | 2,887 | 2,943.5 | +28 | +1% | 4,079,800 |
| 2022/08/04 | 2,917.5 | 2,932 | 2,877 | 2,915.5 | -52 | -1.8% | 5,731,200 |
| 2022/08/03 | 2,918 | 2,967.5 | 2,895.5 | 2,967.5 | +65 | +2.2% | 6,735,500 |
| 2022/08/02 | 2,968 | 3,029 | 2,895 | 2,902.5 | -121.5 | -4% | 12,571,400 |
| 2022/08/01 | 2,960 | 3,024 | 2,955 | 3,024 | +98.5 | +3.4% | 4,912,400 |
| 2022/07/29 | 2,936 | 2,944.5 | 2,908.5 | 2,925.5 | -9.5 | -0.3% | 3,930,600 |
| 2022/07/28 | 2,944.5 | 2,949.5 | 2,915.5 | 2,935 | -4.5 | -0.2% | 3,403,400 |
| 2022/07/27 | 2,903.5 | 2,939.5 | 2,894 | 2,939.5 | +17 | +0.6% | 2,520,000 |
| 2022/07/26 | 2,950 | 2,965.5 | 2,919 | 2,922.5 | +3 | +0.1% | 2,822,900 |
| 2022/07/25 | 2,884 | 2,923.5 | 2,880 | 2,919.5 | +16.5 | +0.6% | 2,574,200 |
| 2022/07/22 | 2,919.5 | 2,920 | 2,889 | 2,903 | -24.5 | -0.8% | 3,875,000 |
| 2022/07/21 | 2,934.5 | 2,945.5 | 2,913.5 | 2,927.5 | -32 | -1.1% | 3,767,600 |
| 2022/07/20 | 2,940 | 2,965 | 2,903 | 2,959.5 | +65.5 | +2.3% | 4,476,000 |
| 2022/07/19 | 2,887 | 2,911 | 2,868 | 2,894 | +66 | +2.3% | 3,418,200 |
| 2022/07/15 | 2,828 | 2,850 | 2,803 | 2,828 | -19 | -0.7% | 2,925,500 |
| 2022/07/14 | 2,800 | 2,852 | 2,790.5 | 2,847 | +11.5 | +0.4% | 3,137,500 |
| 2022/07/13 | 2,838 | 2,852 | 2,817.5 | 2,835.5 | -21.5 | -0.8% | 3,967,500 |
| 2022/07/12 | 2,912 | 2,916 | 2,846 | 2,857 | -45 | -1.6% | 4,234,700 |
| 2022/07/11 | 2,923 | 2,927 | 2,881.5 | 2,902 | +50.5 | +1.8% | 4,279,700 |
| 2022/07/08 | 2,848.5 | 2,889.5 | 2,823.5 | 2,851.5 | +48.5 | +1.7% | 6,497,700 |
| 2022/07/07 | 2,799.5 | 2,803 | 2,727.5 | 2,803 | +29.5 | +1.1% | 6,145,900 |
| 2022/07/06 | 2,800 | 2,825 | 2,747 | 2,773.5 | -160 | -5.5% | 7,545,100 |
| 2022/07/05 | 2,959 | 2,959 | 2,914.5 | 2,933.5 | +10.5 | +0.4% | 3,688,500 |
| 2022/07/04 | 2,855 | 2,923 | 2,854 | 2,923 | +93.5 | +3.3% | 5,712,200 |
| 2022/07/01 | 2,894.5 | 2,925 | 2,798 | 2,829.5 | -165 | -5.5% | 12,494,600 |
| 2022/06/30 | 3,014 | 3,050 | 2,983 | 2,994.5 | -48.5 | -1.6% | 5,324,800 |
| 2022/06/29 | 3,060 | 3,096 | 3,042 | 3,043 | -14 | -0.5% | 5,063,800 |
| 2022/06/28 | 3,030 | 3,066 | 3,022 | 3,057 | +77 | +2.6% | 4,102,500 |
| 2022/06/27 | 2,993.5 | 3,019 | 2,956 | 2,980 | +26 | +0.9% | 3,784,000 |
| 2022/06/24 | 2,928 | 2,954 | 2,886 | 2,954 | +3 | +0.1% | 4,619,900 |
651～
700
件表示中 / 3692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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 |
| 丸 紅 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
