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 |
|---|---|---|---|---|---|---|---|
| 2022/09/27 | 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 |
| 2022/09/22 | 4,280 | 4,359 | 4,276 | 4,351 | +51 | +1.2% | 3,392,900 |
| 2022/09/21 | 4,311 | 4,334 | 4,286 | 4,300 | -69 | -1.6% | 3,373,600 |
| 2022/09/20 | 4,371 | 4,401 | 4,350 | 4,369 | +31 | +0.7% | 3,096,500 |
| 2022/09/16 | 4,363 | 4,392 | 4,336 | 4,338 | -55 | -1.3% | 4,526,100 |
| 2022/09/15 | 4,379 | 4,402 | 4,365 | 4,393 | -22 | -0.5% | 2,162,700 |
| 2022/09/14 | 4,387 | 4,432 | 4,360 | 4,415 | -14 | -0.3% | 3,626,100 |
| 2022/09/13 | 4,429 | 4,439 | 4,391 | 4,429 | +13 | +0.3% | 2,211,200 |
| 2022/09/12 | 4,440 | 4,454 | 4,401 | 4,416 | +41 | +0.9% | 2,739,800 |
| 2022/09/09 | 4,351 | 4,393 | 4,347 | 4,375 | ±0 | ±0% | 4,742,100 |
| 2022/09/08 | 4,326 | 4,377 | 4,317 | 4,375 | +61 | +1.4% | 4,032,200 |
| 2022/09/07 | 4,338 | 4,346 | 4,275 | 4,314 | -48 | -1.1% | 3,936,600 |
| 2022/09/06 | 4,397 | 4,398 | 4,346 | 4,362 | -10 | -0.2% | 2,571,100 |
| 2022/09/05 | 4,368 | 4,402 | 4,345 | 4,372 | +4 | +0.1% | 3,031,800 |
| 2022/09/02 | 4,405 | 4,416 | 4,320 | 4,368 | -32 | -0.7% | 4,212,800 |
| 2022/09/01 | 4,510 | 4,521 | 4,400 | 4,400 | -164 | -3.6% | 5,526,000 |
| 2022/08/31 | 4,577 | 4,590 | 4,539 | 4,564 | -71 | -1.5% | 4,965,700 |
| 2022/08/30 | 4,563 | 4,635 | 4,562 | 4,635 | +107 | +2.4% | 3,669,700 |
| 2022/08/29 | 4,480 | 4,540 | 4,472 | 4,528 | -20 | -0.4% | 3,737,600 |
| 2022/08/26 | 4,543 | 4,585 | 4,535 | 4,548 | +25 | +0.6% | 3,314,500 |
| 2022/08/25 | 4,465 | 4,550 | 4,463 | 4,523 | +70 | +1.6% | 4,097,400 |
| 2022/08/24 | 4,432 | 4,495 | 4,430 | 4,453 | +42 | +1% | 3,734,000 |
| 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 |
701～
750
件表示中 / 3756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 | 300,200円 | -3.3% | -28.2% | 3.66% | 16.31倍 | 1.22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 | 770,500円 | +1.9% | +3.9% | 2.60% | 12.07倍 | 1.89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 | 312,000円 | -3.8% | -3.1% | 3.69% | 11.65倍 | 1.19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 | 306,000円 | -3.7% | -4.6% | 3.27% | 9.88倍 | 1.39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 | 390,100円 | +0.1% | +2.1% | 3.59% | 8.28倍 | 1.02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
