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 |
|---|---|---|---|---|---|---|---|
| 2026/07/16 | 4,553 | 4,605 | 4,500 | 4,530 | -55 | -1.2% | 6,070,100 |
| 2026/07/15 | 4,548 | 4,606 | 4,530 | 4,585 | +89 | +2% | 7,472,100 |
| 2026/07/14 | 4,480 | 4,522 | 4,435 | 4,496 | +56 | +1.3% | 5,998,100 |
| 2026/07/13 | 4,479 | 4,518 | 4,404 | 4,440 | +31 | +0.7% | 6,197,500 |
| 2026/07/10 | 4,441 | 4,444 | 4,361 | 4,409 | -2 | ±0% | 7,058,000 |
| 2026/07/09 | 4,459 | 4,459 | 4,380 | 4,411 | -53 | -1.2% | 7,110,300 |
| 2026/07/08 | 4,538 | 4,574 | 4,464 | 4,464 | -36 | -0.8% | 9,729,300 |
| 2026/07/07 | 4,585 | 4,662 | 4,495 | 4,500 | -7 | -0.2% | 11,064,300 |
| 2026/07/06 | 4,493 | 4,545 | 4,446 | 4,507 | +50 | +1.1% | 6,155,200 |
| 2026/07/03 | 4,492 | 4,574 | 4,455 | 4,457 | +72 | +1.6% | 7,471,500 |
| 2026/07/02 | 4,454 | 4,463 | 4,368 | 4,385 | +41 | +0.9% | 8,436,000 |
| 2026/07/01 | 4,370 | 4,372 | 4,286 | 4,344 | -3 | -0.1% | 7,890,100 |
| 2026/06/30 | 4,388 | 4,427 | 4,338 | 4,347 | -67 | -1.5% | 8,781,200 |
| 2026/06/29 | 4,440 | 4,512 | 4,393 | 4,414 | +11 | +0.2% | 11,880,600 |
| 2026/06/26 | 4,424 | 4,464 | 4,363 | 4,403 | +3 | +0.1% | 9,415,700 |
| 2026/06/25 | 4,584 | 4,585 | 4,385 | 4,400 | -130 | -2.9% | 10,521,500 |
| 2026/06/24 | 4,585 | 4,608 | 4,508 | 4,530 | -61 | -1.3% | 7,881,300 |
| 2026/06/23 | 4,636 | 4,657 | 4,565 | 4,591 | -18 | -0.4% | 9,070,000 |
| 2026/06/22 | 4,540 | 4,614 | 4,498 | 4,609 | +69 | +1.5% | 6,645,200 |
| 2026/06/19 | 4,510 | 4,541 | 4,450 | 4,540 | -30 | -0.7% | 18,848,500 |
| 2026/06/18 | 4,651 | 4,669 | 4,570 | 4,570 | -40 | -0.9% | 7,457,000 |
| 2026/06/17 | 4,628 | 4,672 | 4,595 | 4,610 | +15 | +0.3% | 7,426,100 |
| 2026/06/16 | 4,731 | 4,739 | 4,588 | 4,595 | -133 | -2.8% | 7,796,200 |
| 2026/06/15 | 4,765 | 4,872 | 4,728 | 4,728 | +45 | +1% | 8,624,000 |
| 2026/06/12 | 4,627 | 4,712 | 4,610 | 4,683 | +78 | +1.7% | 11,085,600 |
| 2026/06/11 | 4,583 | 4,608 | 4,522 | 4,605 | -10 | -0.2% | 6,907,100 |
| 2026/06/10 | 4,750 | 4,755 | 4,575 | 4,615 | -190 | -4% | 10,613,300 |
| 2026/06/09 | 4,870 | 4,905 | 4,768 | 4,805 | -28 | -0.6% | 7,678,500 |
| 2026/06/08 | 4,824 | 4,849 | 4,760 | 4,833 | -26 | -0.5% | 9,103,700 |
| 2026/06/05 | 4,919 | 4,967 | 4,855 | 4,859 | -37 | -0.8% | 6,647,000 |
| 2026/06/04 | 4,984 | 4,999 | 4,871 | 4,896 | -83 | -1.7% | 6,381,700 |
| 2026/06/03 | 4,974 | 5,004 | 4,931 | 4,979 | +55 | +1.1% | 6,640,600 |
| 2026/06/02 | 4,865 | 5,019 | 4,864 | 4,924 | +3 | +0.1% | 10,546,100 |
| 2026/06/01 | 4,970 | 4,984 | 4,862 | 4,921 | -144 | -2.8% | 10,926,000 |
| 2026/05/29 | 5,000 | 5,088 | 4,966 | 5,065 | +27 | +0.5% | 23,956,500 |
| 2026/05/28 | 5,067 | 5,144 | 5,003 | 5,038 | -86 | -1.7% | 40,475,700 |
| 2026/05/27 | 5,182 | 5,217 | 5,093 | 5,124 | -62 | -1.2% | 10,092,200 |
| 2026/05/26 | 5,271 | 5,278 | 5,144 | 5,186 | -134 | -2.5% | 10,540,500 |
| 2026/05/25 | 5,400 | 5,419 | 5,283 | 5,320 | -112 | -2.1% | 8,281,500 |
| 2026/05/22 | 5,411 | 5,450 | 5,290 | 5,432 | +21 | +0.4% | 7,695,500 |
| 2026/05/21 | 5,501 | 5,510 | 5,345 | 5,411 | -25 | -0.5% | 7,353,700 |
| 2026/05/20 | 5,527 | 5,582 | 5,362 | 5,436 | -83 | -1.5% | 7,464,700 |
| 2026/05/19 | 5,508 | 5,604 | 5,492 | 5,519 | +19 | +0.3% | 7,798,600 |
| 2026/05/18 | 5,799 | 5,800 | 5,500 | 5,500 | -349 | -6% | 8,787,900 |
| 2026/05/15 | 5,879 | 6,012 | 5,780 | 5,849 | -33 | -0.6% | 9,795,100 |
| 2026/05/14 | 5,935 | 5,939 | 5,774 | 5,882 | +18 | +0.3% | 9,361,000 |
| 2026/05/13 | 5,684 | 5,935 | 5,625 | 5,864 | +364 | +6.6% | 16,943,100 |
| 2026/05/12 | 5,320 | 5,508 | 5,301 | 5,500 | +248 | +4.7% | 12,392,700 |
| 2026/05/11 | 5,293 | 5,317 | 5,175 | 5,252 | +3 | +0.1% | 9,987,800 |
| 2026/05/08 | 5,348 | 5,350 | 5,169 | 5,249 | -149 | -2.8% | 13,304,600 |
1～
50
件表示中 / 3986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 | 453,000円 | +2.0% | +14.0% | 2.76% | 15.08倍 | 1.76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 | 191,950円 | +6.6% | +2.5% | 2.29% | 14.12倍 | 2.04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 | 473,800円 | +5.8% | +12.2% | 2.95% | 14.60倍 | 1.53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 | 508,400円 | +0.9% | +6.9% | 2.26% | 14.26倍 | 1.90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 | 158,300円 | +6.0% | +11.1% | 2.53% | 11.91倍 | 1.62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
