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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 3,445 | 3,490 | 3,440 | 3,472 | +31 | +0.9% | 7,703,800 |
| 2025/09/12 | 3,474 | 3,480 | 3,439 | 3,441 | ±0 | ±0% | 8,040,800 |
| 2025/09/11 | 3,452 | 3,465 | 3,425 | 3,441 | -12 | -0.3% | 6,997,500 |
| 2025/09/10 | 3,437 | 3,464 | 3,430 | 3,453 | -9 | -0.3% | 7,472,900 |
| 2025/09/09 | 3,497 | 3,498 | 3,457 | 3,462 | -35 | -1% | 8,801,400 |
| 2025/09/08 | 3,466 | 3,498 | 3,441 | 3,497 | +52 | +1.5% | 8,010,200 |
| 2025/09/05 | 3,431 | 3,459 | 3,415 | 3,445 | +60 | +1.8% | 9,214,500 |
| 2025/09/04 | 3,357 | 3,397 | 3,342 | 3,385 | +26 | +0.8% | 7,585,300 |
| 2025/09/03 | 3,460 | 3,487 | 3,359 | 3,359 | -94 | -2.7% | 14,333,300 |
| 2025/09/02 | 3,368 | 3,455 | 3,368 | 3,453 | +100 | +3% | 12,357,900 |
| 2025/09/01 | 3,354 | 3,380 | 3,329 | 3,353 | -1 | ±0% | 7,779,500 |
| 2025/08/29 | 3,325 | 3,360 | 3,320 | 3,354 | +43 | +1.3% | 11,193,500 |
| 2025/08/28 | 3,224 | 3,345 | 3,203 | 3,311 | +60 | +1.8% | 15,717,200 |
| 2025/08/27 | 3,255 | 3,278 | 3,238 | 3,251 | -12 | -0.4% | 9,280,900 |
| 2025/08/26 | 3,290 | 3,300 | 3,233 | 3,263 | -27 | -0.8% | 21,686,300 |
| 2025/08/25 | 3,260 | 3,309 | 3,255 | 3,290 | +57 | +1.8% | 7,062,000 |
| 2025/08/22 | 3,225 | 3,253 | 3,220 | 3,233 | +18 | +0.6% | 6,291,600 |
| 2025/08/21 | 3,201 | 3,223 | 3,183 | 3,215 | +15 | +0.5% | 6,014,400 |
| 2025/08/20 | 3,205 | 3,228 | 3,192 | 3,200 | -5 | -0.2% | 6,300,100 |
| 2025/08/19 | 3,223 | 3,230 | 3,190 | 3,205 | +2 | +0.1% | 6,938,000 |
| 2025/08/18 | 3,183 | 3,222 | 3,176 | 3,203 | +36 | +1.1% | 8,239,300 |
| 2025/08/15 | 3,144 | 3,167 | 3,130 | 3,167 | +57 | +1.8% | 9,198,500 |
| 2025/08/14 | 3,153 | 3,160 | 3,098 | 3,110 | -69 | -2.2% | 8,627,900 |
| 2025/08/13 | 3,200 | 3,211 | 3,168 | 3,179 | +6 | +0.2% | 8,790,400 |
| 2025/08/12 | 3,140 | 3,196 | 3,139 | 3,173 | +47 | +1.5% | 11,339,400 |
| 2025/08/08 | 3,095 | 3,133 | 3,088 | 3,126 | +44 | +1.4% | 11,482,200 |
| 2025/08/07 | 3,075 | 3,107 | 3,063 | 3,082 | -13 | -0.4% | 9,335,400 |
| 2025/08/06 | 3,007 | 3,098 | 3,006 | 3,095 | +93 | +3.1% | 11,213,700 |
| 2025/08/05 | 2,986 | 3,015 | 2,965 | 3,002 | +15.5 | +0.5% | 8,161,400 |
| 2025/08/04 | 2,981 | 3,079 | 2,968.5 | 2,986.5 | -41.5 | -1.4% | 18,168,900 |
| 2025/08/01 | 3,000 | 3,036 | 2,999 | 3,028 | +40 | +1.3% | 9,174,000 |
| 2025/07/31 | 2,973 | 2,992.5 | 2,962.5 | 2,988 | +22 | +0.7% | 9,619,900 |
| 2025/07/30 | 2,955.5 | 2,973 | 2,950.5 | 2,966 | +22 | +0.7% | 7,244,500 |
| 2025/07/29 | 2,968 | 2,970 | 2,928 | 2,944 | -50.5 | -1.7% | 7,997,700 |
| 2025/07/28 | 3,035 | 3,036 | 2,994.5 | 2,994.5 | -40.5 | -1.3% | 8,219,300 |
| 2025/07/25 | 3,039 | 3,045 | 3,022 | 3,035 | -21 | -0.7% | 7,269,200 |
| 2025/07/24 | 3,034 | 3,072 | 3,029 | 3,056 | +38 | +1.3% | 10,803,000 |
| 2025/07/23 | 2,951 | 3,042 | 2,950.5 | 3,018 | +104 | +3.6% | 22,274,200 |
| 2025/07/22 | 2,885.5 | 2,915 | 2,868 | 2,914 | +38 | +1.3% | 8,901,900 |
| 2025/07/18 | 2,898.5 | 2,900 | 2,870 | 2,876 | -10 | -0.3% | 7,095,800 |
| 2025/07/17 | 2,851 | 2,888.5 | 2,849 | 2,886 | +26 | +0.9% | 7,564,000 |
| 2025/07/16 | 2,862 | 2,871.5 | 2,837 | 2,860 | -2.5 | -0.1% | 7,361,200 |
| 2025/07/15 | 2,898.5 | 2,900.5 | 2,860.5 | 2,862.5 | -44.5 | -1.5% | 7,138,100 |
| 2025/07/14 | 2,910.5 | 2,931 | 2,895 | 2,907 | +12 | +0.4% | 6,967,100 |
| 2025/07/11 | 2,889.5 | 2,923 | 2,875 | 2,895 | +22 | +0.8% | 7,807,100 |
| 2025/07/10 | 2,874.5 | 2,879.5 | 2,850 | 2,873 | -0.5 | ±0% | 10,314,900 |
| 2025/07/09 | 2,895 | 2,900 | 2,869 | 2,873.5 | -19.5 | -0.7% | 8,897,700 |
| 2025/07/08 | 2,911.5 | 2,938 | 2,865 | 2,893 | -10.5 | -0.4% | 11,667,600 |
| 2025/07/07 | 2,919 | 2,933.5 | 2,897 | 2,903.5 | -16 | -0.5% | 5,997,700 |
| 2025/07/04 | 2,946 | 2,955 | 2,896 | 2,919.5 | -27 | -0.9% | 7,931,700 |
1～
50
件表示中 / 3784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 | 347,200円 | -3.3% | -28.2% | 3.17% | 18.80倍 | 1.40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 | 858,000円 | +1.9% | +3.9% | 2.33% | 13.42倍 | 2.10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 | 370,100円 | -3.8% | -3.1% | 3.11% | 13.82倍 | 1.41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 |
| 丸 紅 | 359,800円 | -3.7% | -4.6% | 2.78% | 11.61倍 | 1.63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 | 436,400円 | +0.1% | +2.1% | 3.21% | 9.27倍 | 1.14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
