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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 4,436 | 4,445 | 4,397 | 4,411 | -18 | -0.4% | 3,594,200 |
| 2022/08/22 | 4,343 | 4,436 | 4,342 | 4,429 | +65 | +1.5% | 3,731,500 |
| 2022/08/19 | 4,358 | 4,373 | 4,341 | 4,364 | +41 | +0.9% | 2,775,500 |
| 2022/08/18 | 4,340 | 4,346 | 4,309 | 4,323 | -27 | -0.6% | 2,596,800 |
| 2022/08/17 | 4,300 | 4,357 | 4,299 | 4,350 | +63 | +1.5% | 4,170,600 |
| 2022/08/16 | 4,273 | 4,293 | 4,253 | 4,287 | +13 | +0.3% | 2,740,700 |
| 2022/08/15 | 4,285 | 4,286 | 4,260 | 4,274 | ±0 | ±0% | 2,692,200 |
| 2022/08/12 | 4,221 | 4,274 | 4,213 | 4,274 | +116 | +2.8% | 5,633,500 |
| 2022/08/10 | 4,181 | 4,191 | 4,152 | 4,158 | +2 | ±0% | 2,789,600 |
| 2022/08/09 | 4,178 | 4,219 | 4,148 | 4,156 | -19 | -0.5% | 3,401,300 |
| 2022/08/08 | 4,109 | 4,192 | 4,106 | 4,175 | +46 | +1.1% | 3,891,900 |
| 2022/08/05 | 4,077 | 4,130 | 4,052 | 4,129 | +3 | +0.1% | 4,217,300 |
| 2022/08/04 | 4,157 | 4,162 | 4,101 | 4,126 | -31 | -0.7% | 4,756,500 |
| 2022/08/03 | 4,080 | 4,157 | 4,068 | 4,157 | +162 | +4.1% | 8,770,800 |
| 2022/08/02 | 4,005 | 4,047 | 3,951 | 3,995 | -66 | -1.6% | 11,026,000 |
| 2022/08/01 | 3,979 | 4,061 | 3,971 | 4,061 | +113 | +2.9% | 4,463,600 |
| 2022/07/29 | 3,966 | 3,990 | 3,937 | 3,948 | -29 | -0.7% | 3,525,900 |
| 2022/07/28 | 3,999 | 4,002 | 3,956 | 3,977 | -5 | -0.1% | 3,600,100 |
| 2022/07/27 | 3,954 | 3,986 | 3,939 | 3,982 | +25 | +0.6% | 2,664,000 |
| 2022/07/26 | 3,975 | 4,017 | 3,947 | 3,957 | +8 | +0.2% | 3,527,600 |
| 2022/07/25 | 3,939 | 3,957 | 3,933 | 3,949 | +1 | ±0% | 2,496,100 |
| 2022/07/22 | 3,973 | 3,976 | 3,933 | 3,948 | -46 | -1.2% | 3,833,100 |
| 2022/07/21 | 3,996 | 4,016 | 3,976 | 3,994 | -25 | -0.6% | 3,369,700 |
| 2022/07/20 | 3,990 | 4,020 | 3,951 | 4,019 | +97 | +2.5% | 4,166,000 |
| 2022/07/19 | 3,964 | 3,975 | 3,912 | 3,922 | +45 | +1.2% | 3,289,900 |
| 2022/07/15 | 3,889 | 3,909 | 3,855 | 3,877 | -13 | -0.3% | 3,481,300 |
| 2022/07/14 | 3,825 | 3,901 | 3,817 | 3,890 | +52 | +1.4% | 2,973,300 |
| 2022/07/13 | 3,830 | 3,854 | 3,812 | 3,838 | -9 | -0.2% | 3,348,100 |
| 2022/07/12 | 3,891 | 3,899 | 3,821 | 3,847 | -58 | -1.5% | 4,262,400 |
| 2022/07/11 | 3,930 | 3,938 | 3,897 | 3,905 | +20 | +0.5% | 4,245,400 |
| 2022/07/08 | 3,842 | 3,935 | 3,840 | 3,885 | +90 | +2.4% | 5,966,400 |
| 2022/07/07 | 3,828 | 3,840 | 3,746 | 3,795 | +11 | +0.3% | 5,909,000 |
| 2022/07/06 | 3,791 | 3,827 | 3,740 | 3,784 | -196 | -4.9% | 7,803,900 |
| 2022/07/05 | 4,018 | 4,034 | 3,968 | 3,980 | +8 | +0.2% | 4,439,300 |
| 2022/07/04 | 3,857 | 3,981 | 3,857 | 3,972 | +152 | +4% | 5,501,000 |
| 2022/07/01 | 3,945 | 3,950 | 3,785 | 3,820 | -217 | -5.4% | 12,897,900 |
| 2022/06/30 | 4,041 | 4,096 | 4,013 | 4,037 | -44 | -1.1% | 5,236,000 |
| 2022/06/29 | 4,111 | 4,157 | 4,081 | 4,081 | -5 | -0.1% | 9,045,700 |
| 2022/06/28 | 4,035 | 4,086 | 4,026 | 4,086 | +63 | +1.6% | 4,365,300 |
| 2022/06/27 | 4,030 | 4,044 | 3,955 | 4,023 | +64 | +1.6% | 4,527,200 |
| 2022/06/24 | 3,944 | 3,959 | 3,882 | 3,959 | +9 | +0.2% | 5,686,000 |
| 2022/06/23 | 4,050 | 4,084 | 3,928 | 3,950 | -111 | -2.7% | 8,865,400 |
| 2022/06/22 | 4,148 | 4,190 | 4,061 | 4,061 | -260 | -6% | 11,830,800 |
| 2022/06/21 | 4,299 | 4,348 | 4,248 | 4,321 | +92 | +2.2% | 4,234,100 |
| 2022/06/20 | 4,370 | 4,385 | 4,213 | 4,229 | -191 | -4.3% | 5,200,900 |
| 2022/06/17 | 4,374 | 4,454 | 4,342 | 4,420 | -24 | -0.5% | 5,581,900 |
| 2022/06/16 | 4,439 | 4,514 | 4,413 | 4,444 | +61 | +1.4% | 3,228,900 |
| 2022/06/15 | 4,480 | 4,519 | 4,380 | 4,383 | -149 | -3.3% | 4,863,000 |
| 2022/06/14 | 4,525 | 4,543 | 4,487 | 4,532 | -63 | -1.4% | 4,606,900 |
| 2022/06/13 | 4,638 | 4,650 | 4,584 | 4,595 | -138 | -2.9% | 3,995,500 |
651～
700
件表示中 / 3683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 | 248,600円 | -0.9% | +2.7% | 4.02% | 10.41倍 | 1.07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 | 676,100円 | +4.1% | +9.5% | 2.96% | 10.89倍 | 1.71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 | 265,700円 | -2.4% | -11.7% | 3.76% | 8.30倍 | 1.02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 | 325,500円 | +1.3% | +32.7% | 3.99% | 7.03倍 | 0.90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 | 228,100円 | +4.8% | +0.5% | 4.16% | 7.57倍 | 1.12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
