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 |
---|---|---|---|---|---|---|---|
2025/04/02 | 2,640.5 | 2,645 | 2,593 | 2,615 | -37.5 | -1.4% | 9,616,400 |
2025/04/01 | 2,666 | 2,684 | 2,641.5 | 2,652.5 | +26 | +1% | 12,471,400 |
2025/03/31 | 2,651 | 2,663.5 | 2,602 | 2,626.5 | -108.5 | -4% | 15,457,700 |
2025/03/28 | 2,748.5 | 2,770 | 2,712 | 2,735 | -67 | -2.4% | 11,754,500 |
2025/03/27 | 2,785.5 | 2,802 | 2,766 | 2,802 | +16.5 | +0.6% | 14,050,800 |
2025/03/26 | 2,793 | 2,794.5 | 2,761.5 | 2,785.5 | +18 | +0.7% | 10,875,000 |
2025/03/25 | 2,793 | 2,799 | 2,752 | 2,767.5 | +7.5 | +0.3% | 9,520,300 |
2025/03/24 | 2,803 | 2,804 | 2,740 | 2,760 | -27 | -1% | 10,419,500 |
2025/03/21 | 2,780 | 2,816.5 | 2,759 | 2,787 | -37.5 | -1.3% | 19,389,600 |
2025/03/19 | 2,770 | 2,842 | 2,767.5 | 2,824.5 | +83 | +3% | 25,361,200 |
2025/03/18 | 2,796 | 2,796 | 2,738 | 2,741.5 | +95.5 | +3.6% | 28,648,200 |
2025/03/17 | 2,600.5 | 2,653.5 | 2,598.5 | 2,646 | +65.5 | +2.5% | 11,589,300 |
2025/03/14 | 2,568 | 2,596.5 | 2,566.5 | 2,580.5 | +0.5 | ±0% | 8,252,700 |
2025/03/13 | 2,588.5 | 2,605.5 | 2,580 | 2,580 | -2.5 | -0.1% | 7,599,800 |
2025/03/12 | 2,574 | 2,589.5 | 2,559 | 2,582.5 | -2 | -0.1% | 8,414,300 |
2025/03/11 | 2,572 | 2,585.5 | 2,529 | 2,584.5 | +4 | +0.2% | 10,744,800 |
2025/03/10 | 2,568 | 2,596.5 | 2,552 | 2,580.5 | +27.5 | +1.1% | 8,037,300 |
2025/03/07 | 2,530 | 2,561.5 | 2,514.5 | 2,553 | -10.5 | -0.4% | 9,234,800 |
2025/03/06 | 2,550 | 2,583 | 2,543 | 2,563.5 | +11 | +0.4% | 9,577,900 |
2025/03/05 | 2,529.5 | 2,552.5 | 2,509.5 | 2,552.5 | +24 | +0.9% | 10,042,800 |
2025/03/04 | 2,547.5 | 2,554.5 | 2,513 | 2,528.5 | -34 | -1.3% | 9,384,800 |
2025/03/03 | 2,532 | 2,564 | 2,515.5 | 2,562.5 | +66 | +2.6% | 9,482,500 |
2025/02/28 | 2,524.5 | 2,542 | 2,486 | 2,496.5 | -51.5 | -2% | 19,047,700 |
2025/02/27 | 2,525 | 2,572 | 2,523.5 | 2,548 | +26.5 | +1.1% | 13,544,600 |
2025/02/26 | 2,585 | 2,585 | 2,507.5 | 2,521.5 | -67.5 | -2.6% | 23,078,000 |
2025/02/25 | 2,520 | 2,604.5 | 2,507.5 | 2,589 | +208.5 | +8.8% | 42,966,700 |
2025/02/21 | 2,370 | 2,401 | 2,370 | 2,380.5 | +11.5 | +0.5% | 7,250,600 |
2025/02/20 | 2,369 | 2,381 | 2,351 | 2,369 | -7 | -0.3% | 8,761,400 |
2025/02/19 | 2,416 | 2,424 | 2,375.5 | 2,376 | -44 | -1.8% | 13,424,100 |
2025/02/18 | 2,418 | 2,438 | 2,407 | 2,420 | +2.5 | +0.1% | 6,509,000 |
2025/02/17 | 2,454 | 2,460.5 | 2,416 | 2,417.5 | -44.5 | -1.8% | 10,351,700 |
2025/02/14 | 2,485 | 2,499 | 2,461.5 | 2,462 | -28 | -1.1% | 7,266,000 |
2025/02/13 | 2,469.5 | 2,498 | 2,460 | 2,490 | +35 | +1.4% | 8,593,000 |
2025/02/12 | 2,458 | 2,466 | 2,431 | 2,455 | -3 | -0.1% | 10,223,400 |
2025/02/10 | 2,518 | 2,518 | 2,458 | 2,458 | -63.5 | -2.5% | 11,926,200 |
2025/02/07 | 2,540 | 2,559 | 2,501 | 2,521.5 | +1.5 | +0.1% | 15,081,900 |
2025/02/06 | 2,497 | 2,578 | 2,452.5 | 2,520 | +23 | +0.9% | 30,399,600 |
2025/02/05 | 2,499.5 | 2,513 | 2,479 | 2,497 | +10.5 | +0.4% | 10,439,600 |
2025/02/04 | 2,496 | 2,496 | 2,458 | 2,486.5 | +31 | +1.3% | 10,211,500 |
2025/02/03 | 2,460 | 2,464 | 2,434 | 2,455.5 | -34 | -1.4% | 13,582,800 |
2025/01/31 | 2,491 | 2,494.5 | 2,469.5 | 2,489.5 | -3 | -0.1% | 7,795,900 |
2025/01/30 | 2,475 | 2,493.5 | 2,468.5 | 2,492.5 | +18 | +0.7% | 6,932,200 |
2025/01/29 | 2,499.5 | 2,499.5 | 2,471 | 2,474.5 | -4 | -0.2% | 6,343,300 |
2025/01/28 | 2,486 | 2,496 | 2,464.5 | 2,478.5 | -7.5 | -0.3% | 7,779,500 |
2025/01/27 | 2,492.5 | 2,504.5 | 2,478.5 | 2,486 | +17 | +0.7% | 6,899,700 |
2025/01/24 | 2,483 | 2,503 | 2,460.5 | 2,469 | +12.5 | +0.5% | 8,550,500 |
2025/01/23 | 2,473 | 2,474.5 | 2,444 | 2,456.5 | +4.5 | +0.2% | 9,736,800 |
2025/01/22 | 2,472 | 2,477.5 | 2,450.5 | 2,452 | -9.5 | -0.4% | 8,094,700 |
2025/01/21 | 2,477.5 | 2,483 | 2,455.5 | 2,461.5 | -18.5 | -0.7% | 7,302,700 |
2025/01/20 | 2,465 | 2,491.5 | 2,461 | 2,480 | +25.5 | +1% | 7,771,300 |
1~
50
件表示中 / 3671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 | 261,500円 | -0.9% | +2.7% | 3.82% | 10.95倍 | 1.12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 |
伊藤忠 | 685,400円 | +4.1% | +9.5% | 2.92% | 11.04倍 | 1.74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 |
三井物 | 278,800円 | -2.4% | -11.7% | 3.59% | 8.71倍 | 1.07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 |
住友商 | 338,000円 | +1.3% | +32.7% | 3.85% | 7.30倍 | 0.94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 | 237,300円 | +4.8% | +0.5% | 4.00% | 7.87倍 | 1.16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