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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 4,476 | 4,526 | 4,471 | 4,491 | +7 | +0.2% | 3,102,600 |
| 2022/12/06 | 4,439 | 4,495 | 4,432 | 4,484 | +41 | +0.9% | 3,581,600 |
| 2022/12/05 | 4,433 | 4,453 | 4,398 | 4,443 | +2 | ±0% | 3,750,200 |
| 2022/12/02 | 4,502 | 4,508 | 4,430 | 4,441 | -102 | -2.2% | 4,673,600 |
| 2022/12/01 | 4,596 | 4,623 | 4,543 | 4,543 | -62 | -1.3% | 4,522,700 |
| 2022/11/30 | 4,585 | 4,619 | 4,578 | 4,605 | +27 | +0.6% | 6,604,600 |
| 2022/11/29 | 4,611 | 4,625 | 4,540 | 4,578 | -30 | -0.7% | 4,373,100 |
| 2022/11/28 | 4,692 | 4,705 | 4,578 | 4,608 | -84 | -1.8% | 4,318,500 |
| 2022/11/25 | 4,690 | 4,700 | 4,656 | 4,692 | -16 | -0.3% | 4,142,600 |
| 2022/11/24 | 4,609 | 4,723 | 4,607 | 4,708 | +150 | +3.3% | 8,870,100 |
| 2022/11/22 | 4,474 | 4,587 | 4,455 | 4,558 | +113 | +2.5% | 8,570,900 |
| 2022/11/21 | 4,349 | 4,504 | 4,348 | 4,445 | +97 | +2.2% | 6,551,200 |
| 2022/11/18 | 4,330 | 4,382 | 4,330 | 4,348 | +6 | +0.1% | 3,364,800 |
| 2022/11/17 | 4,367 | 4,380 | 4,334 | 4,342 | -39 | -0.9% | 3,031,100 |
| 2022/11/16 | 4,339 | 4,390 | 4,331 | 4,381 | +62 | +1.4% | 4,987,700 |
| 2022/11/15 | 4,301 | 4,355 | 4,301 | 4,319 | +22 | +0.5% | 4,090,500 |
| 2022/11/14 | 4,311 | 4,319 | 4,271 | 4,297 | -43 | -1% | 4,519,000 |
| 2022/11/11 | 4,425 | 4,434 | 4,328 | 4,340 | -30 | -0.7% | 6,533,600 |
| 2022/11/10 | 4,300 | 4,404 | 4,290 | 4,370 | +58 | +1.3% | 6,566,800 |
| 2022/11/09 | 4,391 | 4,434 | 4,306 | 4,312 | -19 | -0.4% | 9,206,400 |
| 2022/11/08 | 4,460 | 4,500 | 4,201 | 4,331 | -72 | -1.6% | 16,604,800 |
| 2022/11/07 | 4,370 | 4,413 | 4,346 | 4,403 | +94 | +2.2% | 6,486,100 |
| 2022/11/04 | 4,283 | 4,344 | 4,259 | 4,309 | +40 | +0.9% | 6,239,900 |
| 2022/11/02 | 4,241 | 4,299 | 4,231 | 4,269 | +48 | +1.1% | 5,316,200 |
| 2022/11/01 | 4,140 | 4,222 | 4,130 | 4,221 | +190 | +4.7% | 7,019,000 |
| 2022/10/31 | 4,033 | 4,059 | 4,006 | 4,031 | +23 | +0.6% | 3,772,800 |
| 2022/10/28 | 4,030 | 4,039 | 3,994 | 4,008 | -32 | -0.8% | 18,141,200 |
| 2022/10/27 | 4,104 | 4,106 | 4,038 | 4,040 | -55 | -1.3% | 4,296,800 |
| 2022/10/26 | 4,115 | 4,121 | 4,086 | 4,095 | -30 | -0.7% | 3,567,900 |
| 2022/10/25 | 4,088 | 4,127 | 4,068 | 4,125 | +52 | +1.3% | 3,032,000 |
| 2022/10/24 | 4,122 | 4,131 | 4,060 | 4,073 | +21 | +0.5% | 2,982,700 |
| 2022/10/21 | 4,064 | 4,076 | 4,046 | 4,052 | -24 | -0.6% | 3,108,700 |
| 2022/10/20 | 4,058 | 4,097 | 4,040 | 4,076 | -13 | -0.3% | 3,234,300 |
| 2022/10/19 | 4,073 | 4,096 | 4,062 | 4,089 | +10 | +0.2% | 2,985,000 |
| 2022/10/18 | 4,080 | 4,101 | 4,048 | 4,079 | +38 | +0.9% | 3,613,000 |
| 2022/10/17 | 4,057 | 4,077 | 4,026 | 4,041 | -79 | -1.9% | 3,787,400 |
| 2022/10/14 | 4,080 | 4,155 | 4,065 | 4,120 | +110 | +2.7% | 5,245,800 |
| 2022/10/13 | 4,055 | 4,079 | 3,998 | 4,010 | -80 | -2% | 3,926,600 |
| 2022/10/12 | 4,089 | 4,102 | 4,046 | 4,090 | -29 | -0.7% | 3,384,200 |
| 2022/10/11 | 4,148 | 4,164 | 4,109 | 4,119 | -87 | -2.1% | 4,308,700 |
| 2022/10/07 | 4,210 | 4,246 | 4,204 | 4,206 | -74 | -1.7% | 3,676,900 |
| 2022/10/06 | 4,299 | 4,355 | 4,269 | 4,280 | +37 | +0.9% | 4,307,100 |
| 2022/10/05 | 4,294 | 4,322 | 4,239 | 4,243 | +2 | ±0% | 3,864,600 |
| 2022/10/04 | 4,170 | 4,256 | 4,161 | 4,241 | +195 | +4.8% | 5,135,300 |
| 2022/10/03 | 3,990 | 4,048 | 3,948 | 4,046 | +78 | +2% | 3,593,700 |
| 2022/09/30 | 4,073 | 4,087 | 3,946 | 3,968 | -147 | -3.6% | 5,925,600 |
| 2022/09/29 | 4,117 | 4,142 | 4,046 | 4,115 | -28 | -0.7% | 4,349,300 |
| 2022/09/28 | 4,140 | 4,176 | 4,088 | 4,143 | -20 | -0.5% | 5,002,700 |
| 2022/09/27 | 4,150 | 4,213 | 4,137 | 4,163 | +44 | +1.1% | 3,737,300 |
| 2022/09/26 | 4,253 | 4,257 | 4,119 | 4,119 | -232 | -5.3% | 5,433,000 |
651～
700
件表示中 / 3754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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30倍 | 1.92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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
