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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,000 | 3,041 | 2,936 | 2,951 | -59 | -2% | 5,641,400 |
| 2022/06/22 | 3,122 | 3,127 | 3,006 | 3,010 | -91 | -2.9% | 5,983,200 |
| 2022/06/21 | 3,086 | 3,118 | 3,038 | 3,101 | +70 | +2.3% | 4,819,900 |
| 2022/06/20 | 3,139 | 3,167 | 3,022 | 3,031 | -163 | -5.1% | 5,852,000 |
| 2022/06/17 | 3,180 | 3,208 | 3,143 | 3,194 | -80 | -2.4% | 9,833,900 |
| 2022/06/16 | 3,252 | 3,322 | 3,233 | 3,274 | +61 | +1.9% | 4,414,900 |
| 2022/06/15 | 3,298 | 3,325 | 3,210 | 3,213 | -102 | -3.1% | 4,607,100 |
| 2022/06/14 | 3,286 | 3,316 | 3,273 | 3,315 | -41 | -1.2% | 4,310,700 |
| 2022/06/13 | 3,401 | 3,417 | 3,344 | 3,356 | -103 | -3% | 3,882,600 |
| 2022/06/10 | 3,485 | 3,505 | 3,443 | 3,459 | -52 | -1.5% | 4,366,300 |
| 2022/06/09 | 3,433 | 3,530 | 3,422 | 3,511 | +70 | +2% | 6,532,400 |
| 2022/06/08 | 3,342 | 3,442 | 3,335 | 3,441 | +107 | +3.2% | 6,010,000 |
| 2022/06/07 | 3,298 | 3,334 | 3,286 | 3,334 | +25 | +0.8% | 4,175,700 |
| 2022/06/06 | 3,228 | 3,311 | 3,228 | 3,309 | +53 | +1.6% | 3,299,600 |
| 2022/06/03 | 3,292 | 3,292 | 3,213 | 3,256 | -6 | -0.2% | 3,564,200 |
| 2022/06/02 | 3,295 | 3,303 | 3,257 | 3,262 | -21 | -0.6% | 2,948,500 |
| 2022/06/01 | 3,220 | 3,283 | 3,201 | 3,283 | +51 | +1.6% | 4,725,600 |
| 2022/05/31 | 3,203 | 3,273 | 3,190 | 3,232 | +44 | +1.4% | 21,537,300 |
| 2022/05/30 | 3,183 | 3,203 | 3,163 | 3,188 | +38 | +1.2% | 4,944,900 |
| 2022/05/27 | 3,193 | 3,194 | 3,135 | 3,150 | -15 | -0.5% | 3,985,000 |
| 2022/05/26 | 3,174 | 3,188 | 3,155 | 3,165 | -9 | -0.3% | 3,979,900 |
| 2022/05/25 | 3,126 | 3,194 | 3,123 | 3,174 | +49 | +1.6% | 5,379,100 |
| 2022/05/24 | 3,141 | 3,166 | 3,112 | 3,125 | ±0 | ±0% | 3,939,700 |
| 2022/05/23 | 3,125 | 3,136 | 3,111 | 3,125 | +1 | ±0% | 3,972,700 |
| 2022/05/20 | 3,091 | 3,148 | 3,062 | 3,124 | +67 | +2.2% | 5,658,700 |
| 2022/05/19 | 2,993 | 3,061 | 2,991 | 3,057 | -38 | -1.2% | 4,993,500 |
| 2022/05/18 | 3,094 | 3,129 | 3,074 | 3,095 | +30 | +1% | 4,574,000 |
| 2022/05/17 | 3,065 | 3,079 | 3,036 | 3,065 | +30 | +1% | 4,374,600 |
| 2022/05/16 | 3,120 | 3,124 | 3,025 | 3,035 | -45 | -1.5% | 6,526,100 |
| 2022/05/13 | 3,087 | 3,127 | 3,065 | 3,080 | -63 | -2% | 7,994,800 |
| 2022/05/12 | 3,120 | 3,202 | 3,120 | 3,143 | +34 | +1.1% | 4,898,600 |
| 2022/05/11 | 3,110 | 3,115 | 3,046 | 3,109 | -39 | -1.2% | 6,309,400 |
| 2022/05/10 | 3,238 | 3,273 | 3,146 | 3,148 | -160 | -4.8% | 7,524,100 |
| 2022/05/09 | 3,386 | 3,386 | 3,282 | 3,308 | -78 | -2.3% | 6,300,200 |
| 2022/05/06 | 3,249 | 3,386 | 3,242 | 3,386 | +194 | +6.1% | 10,882,900 |
| 2022/05/02 | 3,215 | 3,250 | 3,098 | 3,192 | +42 | +1.3% | 9,184,100 |
| 2022/04/28 | 3,111 | 3,159 | 3,091 | 3,150 | +103 | +3.4% | 3,813,600 |
| 2022/04/27 | 3,046 | 3,087 | 3,036 | 3,047 | -54 | -1.7% | 4,822,300 |
| 2022/04/26 | 3,141 | 3,153 | 3,091 | 3,101 | -60 | -1.9% | 4,077,900 |
| 2022/04/25 | 3,151 | 3,200 | 3,141 | 3,161 | -84 | -2.6% | 3,765,400 |
| 2022/04/22 | 3,286 | 3,290 | 3,232 | 3,245 | -43 | -1.3% | 2,919,600 |
| 2022/04/21 | 3,285 | 3,297 | 3,263 | 3,288 | -6 | -0.2% | 3,450,000 |
| 2022/04/20 | 3,273 | 3,304 | 3,267 | 3,294 | +23 | +0.7% | 4,085,900 |
| 2022/04/19 | 3,273 | 3,274 | 3,233 | 3,271 | +28 | +0.9% | 3,163,800 |
| 2022/04/18 | 3,249 | 3,263 | 3,205 | 3,243 | -29 | -0.9% | 2,648,400 |
| 2022/04/15 | 3,221 | 3,283 | 3,207 | 3,272 | +22 | +0.7% | 3,211,700 |
| 2022/04/14 | 3,219 | 3,253 | 3,199 | 3,250 | +84 | +2.7% | 4,813,600 |
| 2022/04/13 | 3,123 | 3,173 | 3,109 | 3,166 | +75 | +2.4% | 4,089,400 |
| 2022/04/12 | 3,100 | 3,117 | 3,068 | 3,091 | -30 | -1% | 2,529,400 |
| 2022/04/11 | 3,131 | 3,148 | 3,087 | 3,121 | +13 | +0.4% | 3,408,800 |
701～
750
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
