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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 3,127 | 3,155 | 3,085 | 3,108 | -17 | -0.5% | 3,963,800 |
| 2022/04/07 | 3,106 | 3,128 | 3,052 | 3,125 | -21 | -0.7% | 4,427,900 |
| 2022/04/06 | 3,153 | 3,172 | 3,137 | 3,146 | -31 | -1% | 4,308,000 |
| 2022/04/05 | 3,260 | 3,270 | 3,160 | 3,177 | -76 | -2.3% | 5,588,900 |
| 2022/04/04 | 3,281 | 3,292 | 3,241 | 3,253 | -43 | -1.3% | 3,357,500 |
| 2022/04/01 | 3,291 | 3,304 | 3,254 | 3,296 | -32 | -1% | 4,470,800 |
| 2022/03/31 | 3,324 | 3,393 | 3,287 | 3,328 | +10 | +0.3% | 6,292,800 |
| 2022/03/30 | 3,310 | 3,337 | 3,259 | 3,318 | -65 | -1.9% | 5,079,800 |
| 2022/03/29 | 3,399 | 3,402 | 3,350 | 3,383 | +27 | +0.8% | 4,774,800 |
| 2022/03/28 | 3,403 | 3,414 | 3,332 | 3,356 | -51 | -1.5% | 4,932,300 |
| 2022/03/25 | 3,389 | 3,407 | 3,363 | 3,407 | +39 | +1.2% | 4,260,500 |
| 2022/03/24 | 3,320 | 3,368 | 3,311 | 3,368 | +32 | +1% | 4,721,700 |
| 2022/03/23 | 3,358 | 3,358 | 3,261 | 3,336 | +4 | +0.1% | 6,500,700 |
| 2022/03/22 | 3,161 | 3,345 | 3,161 | 3,332 | +198 | +6.3% | 8,939,600 |
| 2022/03/18 | 3,098 | 3,153 | 3,080 | 3,134 | +27 | +0.9% | 8,089,200 |
| 2022/03/17 | 3,047 | 3,107 | 3,041 | 3,107 | +98 | +3.3% | 6,926,000 |
| 2022/03/16 | 2,998 | 3,049 | 2,990 | 3,009 | +30.5 | +1% | 6,964,200 |
| 2022/03/15 | 3,068 | 3,069 | 2,953 | 2,978.5 | -101.5 | -3.3% | 7,831,900 |
| 2022/03/14 | 3,055 | 3,103 | 3,054 | 3,080 | +41 | +1.3% | 3,779,000 |
| 2022/03/11 | 3,019 | 3,072 | 3,011 | 3,039 | +21 | +0.7% | 6,088,100 |
| 2022/03/10 | 2,960 | 3,020 | 2,955 | 3,018 | +49.5 | +1.7% | 5,894,700 |
| 2022/03/09 | 2,954 | 3,017 | 2,945 | 2,968.5 | +28.5 | +1% | 5,524,800 |
| 2022/03/08 | 3,102 | 3,130 | 2,907 | 2,940 | -132 | -4.3% | 8,937,100 |
| 2022/03/07 | 3,090 | 3,113 | 3,016 | 3,072 | +83 | +2.8% | 9,257,500 |
| 2022/03/04 | 2,980 | 3,024 | 2,931 | 2,989 | +32.5 | +1.1% | 7,366,000 |
| 2022/03/03 | 2,870 | 2,959 | 2,856 | 2,956.5 | +136.5 | +4.8% | 8,351,600 |
| 2022/03/02 | 2,797 | 2,842.5 | 2,753 | 2,820 | -6 | -0.2% | 8,007,000 |
| 2022/03/01 | 2,800 | 2,866.5 | 2,791 | 2,826 | -39.5 | -1.4% | 10,720,600 |
| 2022/02/28 | 2,935 | 2,944 | 2,806.5 | 2,865.5 | -129 | -4.3% | 16,558,800 |
| 2022/02/25 | 2,930.5 | 2,995 | 2,930 | 2,994.5 | +78.5 | +2.7% | 6,848,100 |
| 2022/02/24 | 3,001 | 3,015 | 2,888.5 | 2,916 | -113 | -3.7% | 7,489,900 |
| 2022/02/22 | 3,026 | 3,052 | 3,001 | 3,029 | -46 | -1.5% | 4,217,100 |
| 2022/02/21 | 3,062 | 3,084 | 3,043 | 3,075 | -25 | -0.8% | 3,145,100 |
| 2022/02/18 | 3,046 | 3,121 | 3,041 | 3,100 | +2 | +0.1% | 5,111,700 |
| 2022/02/17 | 3,061 | 3,100 | 3,053 | 3,098 | +78 | +2.6% | 5,840,700 |
| 2022/02/16 | 3,010 | 3,039 | 3,001 | 3,020 | +56 | +1.9% | 4,081,300 |
| 2022/02/15 | 3,070 | 3,093 | 2,963 | 2,964 | -96 | -3.1% | 6,656,200 |
| 2022/02/14 | 3,010 | 3,069 | 3,006 | 3,060 | +27 | +0.9% | 5,599,900 |
| 2022/02/10 | 3,030 | 3,033 | 2,989 | 3,033 | +20 | +0.7% | 4,638,200 |
| 2022/02/09 | 3,000 | 3,026 | 2,986.5 | 3,013 | +24.5 | +0.8% | 5,833,500 |
| 2022/02/08 | 2,975 | 3,015 | 2,955.5 | 2,988.5 | +23.5 | +0.8% | 6,003,400 |
| 2022/02/07 | 2,962 | 2,965 | 2,908 | 2,965 | +2.5 | +0.1% | 5,039,500 |
| 2022/02/04 | 2,955 | 2,963 | 2,878 | 2,962.5 | +85 | +3% | 8,839,600 |
| 2022/02/03 | 2,902.5 | 2,935 | 2,837 | 2,877.5 | -19 | -0.7% | 8,270,500 |
| 2022/02/02 | 2,853.5 | 2,904 | 2,842.5 | 2,896.5 | +62.5 | +2.2% | 4,758,500 |
| 2022/02/01 | 2,853.5 | 2,866 | 2,828.5 | 2,834 | -19.5 | -0.7% | 3,383,000 |
| 2022/01/31 | 2,829 | 2,866 | 2,817.5 | 2,853.5 | +10.5 | +0.4% | 3,049,200 |
| 2022/01/28 | 2,808.5 | 2,843.5 | 2,800 | 2,843 | +64 | +2.3% | 3,915,700 |
| 2022/01/27 | 2,856 | 2,858.5 | 2,756 | 2,779 | -33.5 | -1.2% | 4,764,000 |
| 2022/01/26 | 2,812 | 2,829.5 | 2,792 | 2,812.5 | +13.5 | +0.5% | 2,568,500 |
751～
800
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
