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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 3,187 | 3,266 | 3,180 | 3,253 | +39 | +1.2% | 4,128,600 |
| 2022/09/21 | 3,260 | 3,266 | 3,209 | 3,214 | -103 | -3.1% | 5,526,900 |
| 2022/09/20 | 3,297 | 3,338 | 3,294 | 3,317 | +36 | +1.1% | 4,107,000 |
| 2022/09/16 | 3,262 | 3,294 | 3,257 | 3,281 | -2 | -0.1% | 5,274,100 |
| 2022/09/15 | 3,248 | 3,284 | 3,235 | 3,283 | +5 | +0.2% | 3,463,300 |
| 2022/09/14 | 3,239 | 3,289 | 3,224 | 3,278 | +3 | +0.1% | 4,947,300 |
| 2022/09/13 | 3,265 | 3,276 | 3,230 | 3,275 | +28 | +0.9% | 2,947,300 |
| 2022/09/12 | 3,267 | 3,268 | 3,232 | 3,247 | +23 | +0.7% | 2,624,600 |
| 2022/09/09 | 3,199 | 3,232 | 3,189 | 3,224 | +18 | +0.6% | 4,886,400 |
| 2022/09/08 | 3,157 | 3,208 | 3,151 | 3,206 | +49 | +1.6% | 4,090,100 |
| 2022/09/07 | 3,156 | 3,177 | 3,127 | 3,157 | -42 | -1.3% | 5,165,300 |
| 2022/09/06 | 3,200 | 3,215 | 3,165 | 3,199 | +22 | +0.7% | 2,751,000 |
| 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 |
701～
750
件表示中 / 3754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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30倍 | 1.92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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 |
| 丸 紅 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
