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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/07/03 | 2,897.5 | 2,983.5 | 2,892 | 2,946.5 | +38.5 | +1.3% | 12,535,000 |
| 2025/07/02 | 2,875 | 2,917 | 2,873 | 2,908 | +21 | +0.7% | 10,438,500 |
| 2025/07/01 | 2,865 | 2,891.5 | 2,862 | 2,887 | -1 | ±0% | 8,141,600 |
| 2025/06/30 | 2,879 | 2,899.5 | 2,865 | 2,888 | +20 | +0.7% | 8,974,900 |
| 2025/06/27 | 2,850 | 2,874.5 | 2,831.5 | 2,868 | +14 | +0.5% | 12,901,900 |
| 2025/06/26 | 2,771 | 2,854 | 2,771 | 2,854 | +83 | +3% | 11,257,600 |
| 2025/06/25 | 2,800.5 | 2,801 | 2,764.5 | 2,771 | -33.5 | -1.2% | 7,154,400 |
| 2025/06/24 | 2,829 | 2,848 | 2,788.5 | 2,804.5 | -3.5 | -0.1% | 7,458,900 |
| 2025/06/23 | 2,827.5 | 2,847 | 2,790.5 | 2,808 | -5.5 | -0.2% | 8,217,200 |
| 2025/06/20 | 2,838.5 | 2,884.5 | 2,813.5 | 2,813.5 | -39.5 | -1.4% | 41,355,800 |
| 2025/06/19 | 2,873.5 | 2,876 | 2,840.5 | 2,853 | -25.5 | -0.9% | 5,561,900 |
| 2025/06/18 | 2,840 | 2,879.5 | 2,838 | 2,878.5 | +21.5 | +0.8% | 8,066,200 |
| 2025/06/17 | 2,872.5 | 2,891.5 | 2,838 | 2,857 | -32 | -1.1% | 8,393,100 |
| 2025/06/16 | 2,888 | 2,901.5 | 2,872 | 2,889 | +43.5 | +1.5% | 7,498,500 |
| 2025/06/13 | 2,857 | 2,860.5 | 2,815.5 | 2,845.5 | -11.5 | -0.4% | 10,343,000 |
| 2025/06/12 | 2,855 | 2,875 | 2,842 | 2,857 | -20 | -0.7% | 8,096,900 |
| 2025/06/11 | 2,873 | 2,893.5 | 2,849.5 | 2,877 | +23.5 | +0.8% | 6,351,800 |
| 2025/06/10 | 2,850 | 2,887.5 | 2,850 | 2,853.5 | +9.5 | +0.3% | 7,871,900 |
| 2025/06/09 | 2,875 | 2,894 | 2,833 | 2,844 | -30.5 | -1.1% | 8,392,700 |
1～
50
件表示中 / 3765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 | 320,600円 | -3.3% | -28.2% | 3.43% | 17.46倍 | 1.30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 | 823,400円 | +1.9% | +3.9% | 2.43% | 12.90倍 | 2.02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 | 330,000円 | -3.8% | -3.1% | 3.48% | 12.32倍 | 1.26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 | 328,700円 | -3.7% | -4.6% | 3.04% | 10.60倍 | 1.49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 | 403,900円 | +0.1% | +2.1% | 3.47% | 8.58倍 | 1.05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
