三菱商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 5,350 | 5,383 | 5,302 | 5,347 | -3 | -0.1% | 6,237,500 |
| 2023/05/11 | 5,293 | 5,354 | 5,254 | 5,350 | +8 | +0.1% | 5,494,400 |
| 2023/05/10 | 5,360 | 5,460 | 5,294 | 5,342 | +192 | +3.7% | 14,650,300 |
| 2023/05/09 | 5,039 | 5,150 | 5,021 | 5,150 | +105 | +2.1% | 6,229,800 |
| 2023/05/08 | 5,038 | 5,066 | 5,027 | 5,045 | +13 | +0.3% | 4,234,000 |
| 2023/05/02 | 5,065 | 5,070 | 4,997 | 5,032 | -18 | -0.4% | 3,680,600 |
| 2023/05/01 | 5,070 | 5,082 | 5,042 | 5,050 | +32 | +0.6% | 3,409,800 |
| 2023/04/28 | 5,035 | 5,042 | 4,960 | 5,018 | +25 | +0.5% | 4,572,400 |
| 2023/04/27 | 4,958 | 5,003 | 4,941 | 4,993 | +19 | +0.4% | 3,967,300 |
| 2023/04/26 | 4,965 | 4,982 | 4,947 | 4,974 | -16 | -0.3% | 3,849,100 |
| 2023/04/25 | 5,009 | 5,028 | 4,982 | 4,990 | +18 | +0.4% | 3,773,400 |
| 2023/04/24 | 4,978 | 4,995 | 4,962 | 4,972 | -12 | -0.2% | 2,817,800 |
| 2023/04/21 | 4,970 | 5,018 | 4,962 | 4,984 | -8 | -0.2% | 3,588,900 |
| 2023/04/20 | 5,011 | 5,015 | 4,958 | 4,992 | -59 | -1.2% | 4,478,000 |
| 2023/04/19 | 5,040 | 5,077 | 5,018 | 5,051 | +26 | +0.5% | 3,936,900 |
| 2023/04/18 | 5,019 | 5,057 | 4,991 | 5,025 | +8 | +0.2% | 4,494,100 |
| 2023/04/17 | 5,043 | 5,061 | 5,002 | 5,017 | -21 | -0.4% | 4,856,500 |
| 2023/04/14 | 5,000 | 5,062 | 4,976 | 5,038 | +79 | +1.6% | 7,125,300 |
| 2023/04/13 | 4,964 | 4,988 | 4,910 | 4,959 | -2 | ±0% | 4,898,500 |
| 2023/04/12 | 4,923 | 4,984 | 4,913 | 4,961 | +108 | +2.2% | 7,178,800 |
| 2023/04/11 | 4,778 | 4,898 | 4,771 | 4,853 | +99 | +2.1% | 7,179,300 |
| 2023/04/10 | 4,736 | 4,758 | 4,723 | 4,754 | +46 | +1% | 2,987,500 |
| 2023/04/07 | 4,680 | 4,722 | 4,669 | 4,708 | +20 | +0.4% | 2,808,800 |
| 2023/04/06 | 4,671 | 4,726 | 4,655 | 4,688 | -25 | -0.5% | 4,285,200 |
| 2023/04/05 | 4,749 | 4,756 | 4,702 | 4,713 | -106 | -2.2% | 4,278,600 |
| 2023/04/04 | 4,838 | 4,875 | 4,811 | 4,819 | +16 | +0.3% | 5,148,200 |
| 2023/04/03 | 4,787 | 4,807 | 4,745 | 4,803 | +52 | +1.1% | 5,425,000 |
| 2023/03/31 | 4,683 | 4,775 | 4,679 | 4,751 | +106 | +2.3% | 5,638,300 |
| 2023/03/30 | 4,650 | 4,660 | 4,616 | 4,645 | -69 | -1.5% | 3,620,600 |
| 2023/03/29 | 4,693 | 4,714 | 4,653 | 4,714 | +41 | +0.9% | 5,019,000 |
| 2023/03/28 | 4,668 | 4,712 | 4,650 | 4,673 | +37 | +0.8% | 3,699,700 |
| 2023/03/27 | 4,625 | 4,647 | 4,588 | 4,636 | +50 | +1.1% | 2,834,500 |
| 2023/03/24 | 4,590 | 4,606 | 4,574 | 4,586 | -47 | -1% | 3,599,400 |
| 2023/03/23 | 4,630 | 4,656 | 4,598 | 4,633 | -30 | -0.6% | 3,248,600 |
| 2023/03/22 | 4,684 | 4,689 | 4,657 | 4,663 | +65 | +1.4% | 4,164,500 |
| 2023/03/20 | 4,600 | 4,665 | 4,588 | 4,598 | -40 | -0.9% | 4,290,500 |
| 2023/03/17 | 4,620 | 4,662 | 4,601 | 4,638 | +43 | +0.9% | 6,521,800 |
| 2023/03/16 | 4,611 | 4,666 | 4,590 | 4,595 | -176 | -3.7% | 7,445,500 |
| 2023/03/15 | 4,808 | 4,823 | 4,748 | 4,771 | +33 | +0.7% | 5,329,700 |
| 2023/03/14 | 4,769 | 4,773 | 4,701 | 4,738 | -161 | -3.3% | 6,577,800 |
| 2023/03/13 | 4,923 | 4,925 | 4,840 | 4,899 | -92 | -1.8% | 5,982,600 |
| 2023/03/10 | 4,995 | 5,049 | 4,980 | 4,991 | -104 | -2% | 6,738,700 |
| 2023/03/09 | 5,090 | 5,104 | 5,070 | 5,095 | +29 | +0.6% | 3,853,100 |
| 2023/03/08 | 5,100 | 5,125 | 5,045 | 5,066 | -34 | -0.7% | 5,892,100 |
| 2023/03/07 | 5,041 | 5,123 | 5,021 | 5,100 | +70 | +1.4% | 7,040,200 |
| 2023/03/06 | 4,994 | 5,035 | 4,978 | 5,030 | +129 | +2.6% | 7,494,600 |
| 2023/03/03 | 4,837 | 4,908 | 4,830 | 4,901 | +114 | +2.4% | 6,907,400 |
| 2023/03/02 | 4,795 | 4,865 | 4,782 | 4,787 | +13 | +0.3% | 5,451,800 |
| 2023/03/01 | 4,680 | 4,777 | 4,677 | 4,774 | +145 | +3.1% | 5,779,400 |
| 2023/02/28 | 4,700 | 4,708 | 4,628 | 4,629 | -60 | -1.3% | 5,359,800 |
251～
300
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「三菱商」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱商 | 340,800円 | -0.9% | +2.7% | 2.93% | 14.63倍 | 1.54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 |
| 三井物 | 818,000円 | -2.4% | -11.7% | 2.44% | 13.61倍 | 1.62倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94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 |
| 丸 紅 | 305,700円 | +0.7% | +0.5% | 2.94% | 10.65倍 | 1.48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 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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
