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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 3,250 | 3,263 | 3,208 | 3,243 | -62 | -1.9% | 9,687,400 |
| 2024/06/04 | 3,316 | 3,335 | 3,295 | 3,305 | -55 | -1.6% | 9,093,400 |
| 2024/06/03 | 3,350 | 3,375 | 3,327 | 3,360 | +57 | +1.7% | 9,106,800 |
| 2024/05/31 | 3,261 | 3,325 | 3,258 | 3,303 | +13 | +0.4% | 30,543,700 |
| 2024/05/30 | 3,300 | 3,305 | 3,261 | 3,290 | -67 | -2% | 10,257,200 |
| 2024/05/29 | 3,384 | 3,402 | 3,353 | 3,357 | -30 | -0.9% | 7,516,300 |
| 2024/05/28 | 3,375 | 3,396 | 3,355 | 3,387 | +7 | +0.2% | 6,232,000 |
| 2024/05/27 | 3,346 | 3,385 | 3,345 | 3,380 | +52 | +1.6% | 5,909,100 |
| 2024/05/24 | 3,257 | 3,334 | 3,255 | 3,328 | -3 | -0.1% | 8,184,800 |
| 2024/05/23 | 3,326 | 3,347 | 3,255 | 3,331 | -15 | -0.4% | 10,896,500 |
| 2024/05/22 | 3,389 | 3,403 | 3,346 | 3,346 | -68 | -2% | 9,933,200 |
| 2024/05/21 | 3,419 | 3,440 | 3,405 | 3,414 | +6 | +0.2% | 7,490,600 |
| 2024/05/20 | 3,352 | 3,422 | 3,352 | 3,408 | +36 | +1.1% | 9,586,900 |
| 2024/05/17 | 3,335 | 3,381 | 3,330 | 3,372 | -4 | -0.1% | 7,289,800 |
| 2024/05/16 | 3,423 | 3,426 | 3,334 | 3,376 | -17 | -0.5% | 9,929,100 |
| 2024/05/15 | 3,417 | 3,445 | 3,393 | 3,393 | +3 | +0.1% | 10,084,500 |
| 2024/05/14 | 3,379 | 3,420 | 3,359 | 3,390 | +17 | +0.5% | 8,847,100 |
| 2024/05/13 | 3,365 | 3,403 | 3,348 | 3,373 | -12 | -0.4% | 9,469,800 |
| 2024/05/10 | 3,345 | 3,428 | 3,345 | 3,385 | +54 | +1.6% | 11,926,600 |
| 2024/05/09 | 3,321 | 3,371 | 3,317 | 3,331 | +10 | +0.3% | 13,537,800 |
| 2024/05/08 | 3,420 | 3,446 | 3,316 | 3,321 | -146 | -4.2% | 26,595,800 |
| 2024/05/07 | 3,544 | 3,550 | 3,402 | 3,467 | -77 | -2.2% | 31,322,100 |
| 2024/05/02 | 3,634 | 3,775 | 3,531 | 3,544 | -90 | -2.5% | 44,936,600 |
| 2024/05/01 | 3,594 | 3,679 | 3,582 | 3,634 | +14 | +0.4% | 13,087,500 |
| 2024/04/30 | 3,600 | 3,656 | 3,593 | 3,620 | +91 | +2.6% | 19,369,000 |
| 2024/04/26 | 3,511 | 3,552 | 3,488 | 3,529 | +32 | +0.9% | 7,991,400 |
| 2024/04/25 | 3,524 | 3,568 | 3,483 | 3,497 | -62 | -1.7% | 9,014,800 |
| 2024/04/24 | 3,492 | 3,562 | 3,487 | 3,559 | +63 | +1.8% | 13,004,900 |
| 2024/04/23 | 3,535 | 3,553 | 3,470 | 3,496 | +19 | +0.5% | 9,875,900 |
| 2024/04/22 | 3,479 | 3,541 | 3,449 | 3,477 | +25 | +0.7% | 11,761,400 |
| 2024/04/19 | 3,466 | 3,492 | 3,398 | 3,452 | -15 | -0.4% | 13,353,800 |
| 2024/04/18 | 3,388 | 3,494 | 3,387 | 3,467 | +25 | +0.7% | 9,955,800 |
| 2024/04/17 | 3,519 | 3,537 | 3,440 | 3,442 | -50 | -1.4% | 10,556,400 |
| 2024/04/16 | 3,610 | 3,625 | 3,489 | 3,492 | -142 | -3.9% | 15,508,300 |
| 2024/04/15 | 3,556 | 3,653 | 3,543 | 3,634 | +17 | +0.5% | 12,752,600 |
| 2024/04/12 | 3,620 | 3,639 | 3,592 | 3,617 | +20 | +0.6% | 12,530,100 |
| 2024/04/11 | 3,543 | 3,613 | 3,535 | 3,597 | +18 | +0.5% | 10,301,100 |
| 2024/04/10 | 3,610 | 3,615 | 3,568 | 3,579 | -52 | -1.4% | 9,611,400 |
| 2024/04/09 | 3,531 | 3,631 | 3,524 | 3,631 | +109 | +3.1% | 14,535,600 |
| 2024/04/08 | 3,495 | 3,553 | 3,486 | 3,522 | +50 | +1.4% | 10,820,500 |
| 2024/04/05 | 3,450 | 3,480 | 3,436 | 3,472 | -21 | -0.6% | 9,064,600 |
| 2024/04/04 | 3,517 | 3,548 | 3,485 | 3,493 | +55 | +1.6% | 13,294,600 |
| 2024/04/03 | 3,425 | 3,463 | 3,394 | 3,438 | -11 | -0.3% | 10,746,700 |
| 2024/04/02 | 3,450 | 3,483 | 3,426 | 3,449 | +27 | +0.8% | 10,545,400 |
| 2024/04/01 | 3,485 | 3,516 | 3,376 | 3,422 | -65 | -1.9% | 11,828,700 |
| 2024/03/29 | 3,462 | 3,511 | 3,451 | 3,487 | +4 | +0.1% | 8,840,000 |
| 2024/03/28 | 3,500 | 3,526 | 3,466 | 3,483 | -55 | -1.6% | 11,765,600 |
| 2024/03/27 | 3,547 | 3,572 | 3,526 | 3,538 | +16 | +0.5% | 12,999,500 |
| 2024/03/26 | 3,506 | 3,543 | 3,498 | 3,522 | -27 | -0.8% | 9,512,500 |
| 2024/03/25 | 3,572 | 3,576 | 3,534 | 3,549 | -23 | -0.6% | 10,126,300 |
1～
50
件表示中 / 3470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 | 324,700円 | -0.9% | +2.7% | 3.08% | 13.87倍 | 1.45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 | 764,600円 | -2.4% | -11.7% | 2.62% | 12.68倍 | 1.51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 | 734,400円 | +4.1% | +9.5% | 2.72% | 12.01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 | 296,100円 | +0.7% | +0.5% | 3.04% | 10.28倍 | 1.42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 | 400,100円 | -1.6% | +32.7% | 3.25% | 9.17倍 | 1.09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
