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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 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 |
| 2022/06/10 | 4,790 | 4,827 | 4,733 | 4,733 | -89 | -1.8% | 4,381,000 |
| 2022/06/09 | 4,772 | 4,845 | 4,758 | 4,822 | +44 | +0.9% | 4,509,400 |
| 2022/06/08 | 4,641 | 4,778 | 4,641 | 4,778 | +150 | +3.2% | 5,476,700 |
| 2022/06/07 | 4,607 | 4,653 | 4,588 | 4,628 | +91 | +2% | 4,579,400 |
| 2022/06/06 | 4,448 | 4,542 | 4,443 | 4,537 | +56 | +1.2% | 2,979,400 |
| 2022/06/03 | 4,547 | 4,547 | 4,446 | 4,481 | -7 | -0.2% | 2,800,000 |
| 2022/06/02 | 4,488 | 4,524 | 4,471 | 4,488 | +15 | +0.3% | 3,069,900 |
| 2022/06/01 | 4,453 | 4,488 | 4,437 | 4,473 | +40 | +0.9% | 3,409,800 |
| 2022/05/31 | 4,496 | 4,528 | 4,433 | 4,433 | -66 | -1.5% | 6,015,800 |
| 2022/05/30 | 4,500 | 4,529 | 4,475 | 4,499 | +32 | +0.7% | 7,459,500 |
| 2022/05/27 | 4,512 | 4,512 | 4,447 | 4,467 | -9 | -0.2% | 3,500,100 |
| 2022/05/26 | 4,520 | 4,565 | 4,476 | 4,476 | -16 | -0.4% | 5,064,200 |
| 2022/05/25 | 4,462 | 4,509 | 4,423 | 4,492 | +75 | +1.7% | 4,778,400 |
| 2022/05/24 | 4,421 | 4,469 | 4,412 | 4,417 | +28 | +0.6% | 4,100,100 |
| 2022/05/23 | 4,376 | 4,396 | 4,356 | 4,389 | +33 | +0.8% | 3,143,600 |
| 2022/05/20 | 4,320 | 4,385 | 4,273 | 4,356 | +99 | +2.3% | 5,012,400 |
| 2022/05/19 | 4,175 | 4,278 | 4,170 | 4,257 | -38 | -0.9% | 5,164,700 |
| 2022/05/18 | 4,303 | 4,348 | 4,262 | 4,295 | +18 | +0.4% | 5,113,700 |
| 2022/05/17 | 4,260 | 4,323 | 4,255 | 4,277 | +33 | +0.8% | 3,894,800 |
| 2022/05/16 | 4,355 | 4,356 | 4,236 | 4,244 | -41 | -1% | 5,553,100 |
| 2022/05/13 | 4,205 | 4,287 | 4,181 | 4,285 | +111 | +2.7% | 5,250,400 |
| 2022/05/12 | 4,122 | 4,245 | 4,118 | 4,174 | +60 | +1.5% | 4,822,800 |
| 2022/05/11 | 4,086 | 4,138 | 3,973 | 4,114 | -13 | -0.3% | 7,957,400 |
| 2022/05/10 | 4,289 | 4,322 | 4,111 | 4,127 | -214 | -4.9% | 7,729,100 |
| 2022/05/09 | 4,470 | 4,473 | 4,326 | 4,341 | -134 | -3% | 4,986,100 |
| 2022/05/06 | 4,467 | 4,489 | 4,426 | 4,475 | +78 | +1.8% | 4,817,200 |
| 2022/05/02 | 4,453 | 4,455 | 4,362 | 4,397 | +14 | +0.3% | 4,177,600 |
751～
800
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
