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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,777.5 | 2,785 | 2,758 | 2,761.5 | -23.5 | -0.8% | 7,020,600 |
| 2025/02/17 | 2,785 | 2,801 | 2,777.5 | 2,785 | -9 | -0.3% | 4,599,300 |
| 2025/02/14 | 2,830 | 2,834 | 2,789 | 2,794 | -43.5 | -1.5% | 6,551,100 |
| 2025/02/13 | 2,825 | 2,844 | 2,819 | 2,837.5 | +35 | +1.2% | 8,025,000 |
| 2025/02/12 | 2,817 | 2,820 | 2,789.5 | 2,802.5 | -11.5 | -0.4% | 8,219,200 |
| 2025/02/10 | 2,851 | 2,855 | 2,803 | 2,814 | -52.5 | -1.8% | 7,411,100 |
| 2025/02/07 | 2,883 | 2,885 | 2,837 | 2,866.5 | -33.5 | -1.2% | 8,881,100 |
| 2025/02/06 | 2,925 | 2,938.5 | 2,900 | 2,900 | -38.5 | -1.3% | 10,429,000 |
| 2025/02/05 | 2,991 | 3,006 | 2,919 | 2,938.5 | -52 | -1.7% | 11,501,600 |
| 2025/02/04 | 3,001 | 3,031 | 2,945.5 | 2,990.5 | -8 | -0.3% | 9,165,000 |
| 2025/02/03 | 2,970 | 3,030 | 2,963 | 2,998.5 | -87.5 | -2.8% | 7,817,800 |
| 2025/01/31 | 3,089 | 3,097 | 3,065 | 3,086 | -3 | -0.1% | 4,907,300 |
| 2025/01/30 | 3,043 | 3,096 | 3,038 | 3,089 | +46 | +1.5% | 5,061,700 |
| 2025/01/29 | 3,050 | 3,052 | 3,020 | 3,043 | +3 | +0.1% | 4,452,700 |
| 2025/01/28 | 3,040 | 3,062 | 3,014 | 3,040 | -25 | -0.8% | 5,025,100 |
| 2025/01/27 | 3,095 | 3,103 | 3,053 | 3,065 | +7 | +0.2% | 3,866,000 |
| 2025/01/24 | 3,058 | 3,097 | 3,040 | 3,058 | +2 | +0.1% | 4,289,800 |
| 2025/01/23 | 3,059 | 3,066 | 3,035 | 3,056 | +1 | ±0% | 4,808,500 |
| 2025/01/22 | 3,080 | 3,092 | 3,045 | 3,055 | -9 | -0.3% | 4,337,200 |
| 2025/01/21 | 3,078 | 3,085 | 3,022 | 3,064 | +3 | +0.1% | 3,719,700 |
| 2025/01/20 | 3,034 | 3,086 | 3,026 | 3,061 | +59 | +2% | 4,120,500 |
| 2025/01/17 | 3,002 | 3,015 | 2,965 | 3,002 | -24 | -0.8% | 5,290,300 |
| 2025/01/16 | 3,073 | 3,080 | 3,026 | 3,026 | -18 | -0.6% | 4,406,200 |
| 2025/01/15 | 3,073 | 3,093 | 3,023 | 3,044 | +2 | +0.1% | 5,584,400 |
| 2025/01/14 | 3,042 | 3,086 | 3,039 | 3,042 | -18 | -0.6% | 7,300,600 |
| 2025/01/10 | 3,088 | 3,104 | 3,052 | 3,060 | -29 | -0.9% | 6,179,200 |
| 2025/01/09 | 3,210 | 3,212 | 3,083 | 3,089 | -130 | -4% | 8,897,500 |
| 2025/01/08 | 3,265 | 3,273 | 3,206 | 3,219 | -74 | -2.2% | 6,791,300 |
| 2025/01/07 | 3,298 | 3,329 | 3,264 | 3,293 | +5 | +0.2% | 5,225,700 |
| 2025/01/06 | 3,350 | 3,351 | 3,259 | 3,288 | -23 | -0.7% | 6,291,200 |
| 2024/12/30 | 3,333 | 3,354 | 3,302 | 3,311 | -11 | -0.3% | 3,593,600 |
| 2024/12/27 | 3,294 | 3,333 | 3,280 | 3,322 | +52 | +1.6% | 4,782,000 |
| 2024/12/26 | 3,223 | 3,279 | 3,220 | 3,270 | +53 | +1.6% | 5,328,900 |
| 2024/12/25 | 3,218 | 3,223 | 3,173 | 3,217 | +1 | ±0% | 3,833,400 |
| 2024/12/24 | 3,217 | 3,233 | 3,200 | 3,216 | -1 | ±0% | 2,832,900 |
| 2024/12/23 | 3,179 | 3,217 | 3,171 | 3,217 | +70 | +2.2% | 4,731,200 |
| 2024/12/20 | 3,177 | 3,189 | 3,127 | 3,147 | -30 | -0.9% | 10,402,100 |
| 2024/12/19 | 3,121 | 3,180 | 3,113 | 3,177 | +6 | +0.2% | 3,647,600 |
| 2024/12/18 | 3,196 | 3,217 | 3,171 | 3,171 | -41 | -1.3% | 4,523,500 |
| 2024/12/17 | 3,217 | 3,240 | 3,205 | 3,212 | -26 | -0.8% | 4,355,200 |
| 2024/12/16 | 3,250 | 3,252 | 3,204 | 3,238 | -2 | -0.1% | 3,596,700 |
| 2024/12/13 | 3,260 | 3,286 | 3,203 | 3,240 | -46 | -1.4% | 6,789,800 |
| 2024/12/12 | 3,268 | 3,294 | 3,258 | 3,286 | +42 | +1.3% | 6,857,500 |
| 2024/12/11 | 3,243 | 3,259 | 3,209 | 3,244 | +12 | +0.4% | 5,350,800 |
| 2024/12/10 | 3,225 | 3,265 | 3,193 | 3,232 | +107 | +3.4% | 8,970,800 |
| 2024/12/09 | 3,148 | 3,156 | 3,103 | 3,125 | -10 | -0.3% | 5,987,600 |
| 2024/12/06 | 3,156 | 3,191 | 3,131 | 3,135 | -65 | -2% | 6,003,400 |
| 2024/12/05 | 3,264 | 3,283 | 3,182 | 3,200 | -80 | -2.4% | 6,838,500 |
| 2024/12/04 | 3,308 | 3,333 | 3,263 | 3,280 | -19 | -0.6% | 5,138,300 |
| 2024/12/03 | 3,208 | 3,319 | 3,198 | 3,299 | +102 | +3.2% | 9,003,800 |
51～
100
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
