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 |
|---|---|---|---|---|---|---|---|
| 2026/05/29 | 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 |
| 2026/05/07 | 5,119 | 5,411 | 5,108 | 5,398 | +179 | +3.4% | 22,555,700 |
| 2026/05/01 | 4,991 | 5,445 | 4,842 | 5,219 | +229 | +4.6% | 46,978,900 |
| 2026/04/30 | 4,916 | 4,990 | 4,867 | 4,990 | +77 | +1.6% | 16,646,400 |
| 2026/04/28 | 4,850 | 4,928 | 4,835 | 4,913 | +103 | +2.1% | 8,775,500 |
| 2026/04/27 | 4,802 | 4,849 | 4,738 | 4,810 | -140 | -2.8% | 10,204,500 |
| 2026/04/24 | 4,893 | 4,980 | 4,824 | 4,950 | +158 | +3.3% | 10,913,900 |
| 2026/04/23 | 4,760 | 4,828 | 4,693 | 4,792 | +46 | +1% | 10,952,800 |
| 2026/04/22 | 4,820 | 4,840 | 4,744 | 4,746 | -98 | -2% | 9,339,900 |
| 2026/04/21 | 4,902 | 4,914 | 4,844 | 4,844 | -66 | -1.3% | 7,277,300 |
| 2026/04/20 | 5,002 | 5,016 | 4,891 | 4,910 | -42 | -0.8% | 8,032,000 |
| 2026/04/17 | 5,079 | 5,080 | 4,938 | 4,952 | -134 | -2.6% | 8,716,300 |
| 2026/04/16 | 5,015 | 5,099 | 5,002 | 5,086 | +97 | +1.9% | 9,443,600 |
| 2026/04/15 | 5,238 | 5,239 | 4,977 | 4,989 | -204 | -3.9% | 13,794,100 |
| 2026/04/14 | 5,330 | 5,330 | 5,182 | 5,193 | -82 | -1.6% | 8,428,000 |
| 2026/04/13 | 5,360 | 5,433 | 5,255 | 5,275 | -32 | -0.6% | 9,023,000 |
| 2026/04/10 | 5,438 | 5,449 | 5,307 | 5,307 | -106 | -2% | 9,609,500 |
| 2026/04/09 | 5,450 | 5,516 | 5,382 | 5,413 | -23 | -0.4% | 11,738,000 |
| 2026/04/08 | 5,650 | 5,651 | 5,411 | 5,436 | +11 | +0.2% | 13,753,500 |
| 2026/04/07 | 5,441 | 5,488 | 5,361 | 5,425 | +20 | +0.4% | 6,565,800 |
| 2026/04/06 | 5,440 | 5,476 | 5,398 | 5,405 | -70 | -1.3% | 7,612,300 |
| 2026/04/03 | 5,449 | 5,490 | 5,400 | 5,475 | +78 | +1.4% | 6,060,700 |
| 2026/04/02 | 5,555 | 5,639 | 5,385 | 5,397 | -93 | -1.7% | 10,726,400 |
| 2026/04/01 | 5,450 | 5,495 | 5,424 | 5,490 | +173 | +3.3% | 11,116,700 |
| 2026/03/31 | 5,580 | 5,585 | 5,317 | 5,317 | -352 | -6.2% | 17,203,300 |
| 2026/03/30 | 5,507 | 5,726 | 5,497 | 5,669 | -93 | -1.6% | 17,194,400 |
| 2026/03/27 | 5,672 | 5,787 | 5,602 | 5,762 | +107 | +1.9% | 15,552,800 |
| 2026/03/26 | 5,613 | 5,660 | 5,589 | 5,655 | +99 | +1.8% | 8,646,300 |
| 2026/03/25 | 5,596 | 5,612 | 5,518 | 5,556 | +130 | +2.4% | 9,763,900 |
| 2026/03/24 | 5,430 | 5,461 | 5,318 | 5,426 | +154 | +2.9% | 10,786,800 |
| 2026/03/23 | 5,198 | 5,301 | 5,145 | 5,272 | -125 | -2.3% | 14,219,400 |
| 2026/03/19 | 5,512 | 5,593 | 5,397 | 5,397 | -315 | -5.5% | 22,540,600 |
| 2026/03/18 | 5,500 | 5,755 | 5,450 | 5,712 | +415 | +7.8% | 16,209,400 |
| 2026/03/17 | 5,272 | 5,404 | 5,255 | 5,297 | +122 | +2.4% | 8,516,300 |
| 2026/03/16 | 5,311 | 5,315 | 5,104 | 5,175 | -36 | -0.7% | 9,665,300 |
1～
50
件表示中 / 3952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 | 506,500円 | +2.0% | +14.0% | 2.47% | 16.86倍 | 1.96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 | 193,550円 | +6.6% | +2.5% | 2.27% | 14.24倍 | 2.05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 | 529,000円 | +5.8% | +12.2% | 2.65% | 16.30倍 | 1.71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 | 519,600円 | +0.9% | +6.9% | 2.21% | 14.67倍 | 1.95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 | 709,900円 | +6.0% | +11.1% | 2.25% | 13.44倍 | 1.83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
