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 |
|---|---|---|---|---|---|---|---|
| 2023/06/09 | 6,164 | 6,300 | 6,140 | 6,285 | +210 | +3.5% | 11,579,900 |
| 2023/06/08 | 6,081 | 6,169 | 6,032 | 6,075 | +20 | +0.3% | 6,781,400 |
| 2023/06/07 | 6,180 | 6,199 | 6,020 | 6,055 | -125 | -2% | 11,021,800 |
| 2023/06/06 | 5,973 | 6,192 | 5,947 | 6,180 | +193 | +3.2% | 8,912,400 |
| 2023/06/05 | 5,958 | 6,007 | 5,955 | 5,987 | +157 | +2.7% | 7,468,900 |
| 2023/06/02 | 5,861 | 5,877 | 5,777 | 5,830 | +53 | +0.9% | 6,054,900 |
| 2023/06/01 | 5,670 | 5,800 | 5,668 | 5,777 | +191 | +3.4% | 7,746,200 |
| 2023/05/31 | 5,868 | 5,872 | 5,586 | 5,586 | -357 | -6% | 16,696,800 |
| 2023/05/30 | 5,936 | 5,953 | 5,880 | 5,943 | +35 | +0.6% | 5,611,100 |
| 2023/05/29 | 5,892 | 5,969 | 5,874 | 5,908 | +183 | +3.2% | 7,827,600 |
| 2023/05/26 | 5,678 | 5,756 | 5,673 | 5,725 | +86 | +1.5% | 6,276,900 |
| 2023/05/25 | 5,622 | 5,682 | 5,612 | 5,639 | -12 | -0.2% | 3,982,300 |
| 2023/05/24 | 5,612 | 5,698 | 5,605 | 5,651 | +19 | +0.3% | 4,382,600 |
| 2023/05/23 | 5,650 | 5,746 | 5,597 | 5,632 | +5 | +0.1% | 7,590,100 |
| 2023/05/22 | 5,512 | 5,627 | 5,506 | 5,627 | +92 | +1.7% | 4,333,000 |
| 2023/05/19 | 5,549 | 5,637 | 5,528 | 5,535 | -2 | ±0% | 6,123,200 |
| 2023/05/18 | 5,464 | 5,563 | 5,463 | 5,537 | +122 | +2.3% | 6,141,200 |
| 2023/05/17 | 5,399 | 5,438 | 5,377 | 5,415 | +28 | +0.5% | 4,914,900 |
| 2023/05/16 | 5,400 | 5,422 | 5,372 | 5,387 | ±0 | ±0% | 4,932,200 |
| 2023/05/15 | 5,366 | 5,426 | 5,358 | 5,387 | +40 | +0.7% | 4,395,900 |
| 2023/05/12 | 5,350 | 5,383 | 5,302 | 5,347 | -3 | -0.1% | 6,237,500 |
| 2023/05/11 | 5,293 | 5,354 | 5,254 | 5,350 | +8 | +0.1% | 5,494,400 |
| 2023/05/10 | 5,360 | 5,460 | 5,294 | 5,342 | +192 | +3.7% | 14,650,300 |
| 2023/05/09 | 5,039 | 5,150 | 5,021 | 5,150 | +105 | +2.1% | 6,229,800 |
| 2023/05/08 | 5,038 | 5,066 | 5,027 | 5,045 | +13 | +0.3% | 4,234,000 |
| 2023/05/02 | 5,065 | 5,070 | 4,997 | 5,032 | -18 | -0.4% | 3,680,600 |
| 2023/05/01 | 5,070 | 5,082 | 5,042 | 5,050 | +32 | +0.6% | 3,409,800 |
| 2023/04/28 | 5,035 | 5,042 | 4,960 | 5,018 | +25 | +0.5% | 4,572,400 |
| 2023/04/27 | 4,958 | 5,003 | 4,941 | 4,993 | +19 | +0.4% | 3,967,300 |
| 2023/04/26 | 4,965 | 4,982 | 4,947 | 4,974 | -16 | -0.3% | 3,849,100 |
| 2023/04/25 | 5,009 | 5,028 | 4,982 | 4,990 | +18 | +0.4% | 3,773,400 |
| 2023/04/24 | 4,978 | 4,995 | 4,962 | 4,972 | -12 | -0.2% | 2,817,800 |
| 2023/04/21 | 4,970 | 5,018 | 4,962 | 4,984 | -8 | -0.2% | 3,588,900 |
| 2023/04/20 | 5,011 | 5,015 | 4,958 | 4,992 | -59 | -1.2% | 4,478,000 |
| 2023/04/19 | 5,040 | 5,077 | 5,018 | 5,051 | +26 | +0.5% | 3,936,900 |
| 2023/04/18 | 5,019 | 5,057 | 4,991 | 5,025 | +8 | +0.2% | 4,494,100 |
| 2023/04/17 | 5,043 | 5,061 | 5,002 | 5,017 | -21 | -0.4% | 4,856,500 |
| 2023/04/14 | 5,000 | 5,062 | 4,976 | 5,038 | +79 | +1.6% | 7,125,300 |
| 2023/04/13 | 4,964 | 4,988 | 4,910 | 4,959 | -2 | ±0% | 4,898,500 |
| 2023/04/12 | 4,923 | 4,984 | 4,913 | 4,961 | +108 | +2.2% | 7,178,800 |
| 2023/04/11 | 4,778 | 4,898 | 4,771 | 4,853 | +99 | +2.1% | 7,179,300 |
| 2023/04/10 | 4,736 | 4,758 | 4,723 | 4,754 | +46 | +1% | 2,987,500 |
| 2023/04/07 | 4,680 | 4,722 | 4,669 | 4,708 | +20 | +0.4% | 2,808,800 |
| 2023/04/06 | 4,671 | 4,726 | 4,655 | 4,688 | -25 | -0.5% | 4,285,200 |
| 2023/04/05 | 4,749 | 4,756 | 4,702 | 4,713 | -106 | -2.2% | 4,278,600 |
| 2023/04/04 | 4,838 | 4,875 | 4,811 | 4,819 | +16 | +0.3% | 5,148,200 |
| 2023/04/03 | 4,787 | 4,807 | 4,745 | 4,803 | +52 | +1.1% | 5,425,000 |
| 2023/03/31 | 4,683 | 4,775 | 4,679 | 4,751 | +106 | +2.3% | 5,638,300 |
| 2023/03/30 | 4,650 | 4,660 | 4,616 | 4,645 | -69 | -1.5% | 3,620,600 |
| 2023/03/29 | 4,693 | 4,714 | 4,653 | 4,714 | +41 | +0.9% | 5,019,000 |
451～
500
件表示中 / 3678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 | 247,300円 | -0.9% | +2.7% | 4.04% | 10.35倍 | 1.06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 | 653,800円 | +4.1% | +9.5% | 3.06% | 10.53倍 | 1.66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 | 262,000円 | -2.4% | -11.7% | 3.82% | 8.18倍 | 1.01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 |
| 住友商 | 320,200円 | +1.3% | +32.7% | 4.06% | 6.92倍 | 0.89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 |
| 丸 紅 | 219,900円 | +4.8% | +0.5% | 4.32% | 7.29倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
