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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,291 | 3,300 | 3,210 | 3,210 | -102 | -3.1% | 4,139,300 |
| 2021/08/18 | 3,289 | 3,324 | 3,289 | 3,312 | +26 | +0.8% | 2,860,100 |
| 2021/08/17 | 3,290 | 3,301 | 3,278 | 3,286 | +30 | +0.9% | 2,605,600 |
| 2021/08/16 | 3,300 | 3,303 | 3,256 | 3,256 | -52 | -1.6% | 2,632,800 |
| 2021/08/13 | 3,294 | 3,314 | 3,283 | 3,308 | +14 | +0.4% | 2,790,100 |
| 2021/08/12 | 3,300 | 3,320 | 3,276 | 3,294 | +3 | +0.1% | 4,554,300 |
| 2021/08/11 | 3,230 | 3,291 | 3,221 | 3,291 | +104 | +3.3% | 6,985,400 |
| 2021/08/10 | 3,218 | 3,229 | 3,178 | 3,187 | -29 | -0.9% | 3,934,200 |
| 2021/08/06 | 3,180 | 3,218 | 3,173 | 3,216 | +36 | +1.1% | 3,124,500 |
| 2021/08/05 | 3,193 | 3,211 | 3,159 | 3,180 | -10 | -0.3% | 3,633,400 |
| 2021/08/04 | 3,200 | 3,229 | 3,178 | 3,190 | +5 | +0.2% | 4,974,700 |
| 2021/08/03 | 3,129 | 3,192 | 3,091 | 3,185 | +30 | +1% | 7,352,500 |
| 2021/08/02 | 3,097 | 3,155 | 3,082 | 3,155 | +93 | +3% | 4,322,400 |
| 2021/07/30 | 3,079 | 3,101 | 3,061 | 3,062 | -15 | -0.5% | 3,418,500 |
| 2021/07/29 | 3,097 | 3,117 | 3,076 | 3,077 | -32 | -1% | 2,434,300 |
| 2021/07/28 | 3,096 | 3,122 | 3,095 | 3,109 | +6 | +0.2% | 2,295,400 |
| 2021/07/27 | 3,111 | 3,120 | 3,091 | 3,103 | -1 | ±0% | 2,137,300 |
| 2021/07/26 | 3,087 | 3,111 | 3,085 | 3,104 | +83 | +2.7% | 3,199,700 |
| 2021/07/21 | 3,056 | 3,080 | 3,021 | 3,021 | +5 | +0.2% | 2,571,600 |
| 2021/07/20 | 3,017 | 3,044 | 3,009 | 3,016 | -50 | -1.6% | 3,832,300 |
| 2021/07/19 | 3,050 | 3,080 | 3,048 | 3,066 | -11 | -0.4% | 2,105,000 |
| 2021/07/16 | 3,068 | 3,094 | 3,060 | 3,077 | +5 | +0.2% | 2,429,800 |
| 2021/07/15 | 3,097 | 3,105 | 3,071 | 3,072 | -43 | -1.4% | 3,082,100 |
| 2021/07/14 | 3,121 | 3,134 | 3,115 | 3,115 | -18 | -0.6% | 2,439,300 |
| 2021/07/13 | 3,120 | 3,133 | 3,106 | 3,133 | +29 | +0.9% | 3,078,000 |
| 2021/07/12 | 3,100 | 3,124 | 3,095 | 3,104 | +41 | +1.3% | 4,513,900 |
| 2021/07/09 | 3,010 | 3,072 | 3,002 | 3,063 | -3 | -0.1% | 5,074,800 |
| 2021/07/08 | 3,075 | 3,089 | 3,060 | 3,066 | +13 | +0.4% | 3,933,300 |
| 2021/07/07 | 3,056 | 3,074 | 3,039 | 3,053 | -45 | -1.5% | 3,276,000 |
| 2021/07/06 | 3,068 | 3,105 | 3,060 | 3,098 | +39 | +1.3% | 2,686,900 |
| 2021/07/05 | 3,047 | 3,062 | 3,037 | 3,059 | ±0 | ±0% | 1,609,800 |
| 2021/07/02 | 3,035 | 3,059 | 3,029 | 3,059 | +54 | +1.8% | 2,682,100 |
| 2021/07/01 | 3,035 | 3,043 | 3,003 | 3,005 | -23 | -0.8% | 3,176,900 |
| 2021/06/30 | 3,057 | 3,062 | 3,028 | 3,028 | -4 | -0.1% | 2,718,500 |
| 2021/06/29 | 3,072 | 3,072 | 3,031 | 3,032 | -63 | -2% | 3,032,100 |
| 2021/06/28 | 3,090 | 3,099 | 3,079 | 3,095 | +6 | +0.2% | 2,329,800 |
| 2021/06/25 | 3,074 | 3,089 | 3,055 | 3,089 | +39 | +1.3% | 2,721,000 |
| 2021/06/24 | 3,025 | 3,054 | 3,020 | 3,050 | +18 | +0.6% | 2,502,100 |
| 2021/06/23 | 3,015 | 3,049 | 3,013 | 3,032 | +14 | +0.5% | 2,511,800 |
| 2021/06/22 | 2,979 | 3,019 | 2,968 | 3,018 | +108.5 | +3.7% | 4,054,000 |
| 2021/06/21 | 2,943 | 2,943.5 | 2,903 | 2,909.5 | -80 | -2.7% | 5,200,800 |
| 2021/06/18 | 3,005 | 3,022 | 2,986 | 2,989.5 | -70.5 | -2.3% | 5,327,000 |
| 2021/06/17 | 3,072 | 3,088 | 3,060 | 3,060 | -9 | -0.3% | 2,163,000 |
| 2021/06/16 | 3,056 | 3,092 | 3,053 | 3,069 | +17 | +0.6% | 2,522,000 |
| 2021/06/15 | 3,041 | 3,059 | 3,024 | 3,052 | -5 | -0.2% | 2,346,900 |
| 2021/06/14 | 3,079 | 3,088 | 3,050 | 3,057 | -3 | -0.1% | 1,849,600 |
| 2021/06/11 | 3,073 | 3,075 | 3,036 | 3,060 | -12 | -0.4% | 2,643,000 |
| 2021/06/10 | 3,056 | 3,079 | 3,041 | 3,072 | -7 | -0.2% | 3,127,200 |
| 2021/06/09 | 3,081 | 3,088 | 3,056 | 3,079 | +9 | +0.3% | 2,731,600 |
| 2021/06/08 | 3,066 | 3,100 | 3,060 | 3,070 | -18 | -0.6% | 3,139,500 |
801～
850
件表示中 / 3586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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30倍 | 1.93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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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
