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 |
|---|---|---|---|---|---|---|---|
| 2022/04/28 | 4,306 | 4,388 | 4,280 | 4,383 | +139 | +3.3% | 3,965,700 |
| 2022/04/27 | 4,234 | 4,296 | 4,223 | 4,244 | -60 | -1.4% | 8,097,100 |
| 2022/04/26 | 4,320 | 4,348 | 4,271 | 4,304 | -39 | -0.9% | 3,949,700 |
| 2022/04/25 | 4,300 | 4,392 | 4,300 | 4,343 | -83 | -1.9% | 3,598,400 |
| 2022/04/22 | 4,458 | 4,479 | 4,412 | 4,426 | -69 | -1.5% | 2,933,200 |
| 2022/04/21 | 4,509 | 4,529 | 4,470 | 4,495 | -34 | -0.8% | 3,193,700 |
| 2022/04/20 | 4,559 | 4,567 | 4,508 | 4,529 | +10 | +0.2% | 3,567,000 |
| 2022/04/19 | 4,500 | 4,525 | 4,468 | 4,519 | +102 | +2.3% | 4,184,500 |
| 2022/04/18 | 4,375 | 4,448 | 4,373 | 4,417 | +42 | +1% | 3,975,400 |
| 2022/04/15 | 4,325 | 4,407 | 4,324 | 4,375 | -13 | -0.3% | 3,038,400 |
| 2022/04/14 | 4,345 | 4,397 | 4,322 | 4,388 | +96 | +2.2% | 4,487,300 |
| 2022/04/13 | 4,216 | 4,307 | 4,192 | 4,292 | +104 | +2.5% | 5,333,600 |
| 2022/04/12 | 4,186 | 4,260 | 4,176 | 4,188 | -68 | -1.6% | 4,086,700 |
| 2022/04/11 | 4,244 | 4,298 | 4,219 | 4,256 | +88 | +2.1% | 5,400,100 |
| 2022/04/08 | 4,305 | 4,313 | 4,132 | 4,168 | -156 | -3.6% | 10,791,400 |
| 2022/04/07 | 4,338 | 4,358 | 4,266 | 4,324 | -77 | -1.7% | 4,921,300 |
| 2022/04/06 | 4,410 | 4,439 | 4,378 | 4,401 | -8 | -0.2% | 4,315,800 |
| 2022/04/05 | 4,503 | 4,517 | 4,385 | 4,409 | -103 | -2.3% | 5,683,000 |
| 2022/04/04 | 4,545 | 4,560 | 4,491 | 4,512 | -57 | -1.2% | 3,046,000 |
| 2022/04/01 | 4,561 | 4,628 | 4,537 | 4,569 | -32 | -0.7% | 4,083,400 |
| 2022/03/31 | 4,602 | 4,665 | 4,570 | 4,601 | -30 | -0.6% | 4,854,300 |
| 2022/03/30 | 4,586 | 4,645 | 4,545 | 4,631 | -83 | -1.8% | 5,671,300 |
| 2022/03/29 | 4,720 | 4,720 | 4,676 | 4,714 | +19 | +0.4% | 5,184,100 |
| 2022/03/28 | 4,699 | 4,749 | 4,653 | 4,695 | +9 | +0.2% | 4,925,100 |
| 2022/03/25 | 4,650 | 4,716 | 4,635 | 4,686 | +46 | +1% | 5,319,200 |
| 2022/03/24 | 4,600 | 4,643 | 4,546 | 4,640 | +32 | +0.7% | 5,938,600 |
| 2022/03/23 | 4,550 | 4,609 | 4,487 | 4,608 | +16 | +0.3% | 7,521,500 |
| 2022/03/22 | 4,421 | 4,607 | 4,414 | 4,592 | +296 | +6.9% | 8,439,200 |
| 2022/03/18 | 4,238 | 4,329 | 4,227 | 4,296 | +44 | +1% | 8,563,200 |
| 2022/03/17 | 4,210 | 4,261 | 4,210 | 4,252 | +70 | +1.7% | 4,858,600 |
| 2022/03/16 | 4,144 | 4,200 | 4,128 | 4,182 | +49 | +1.2% | 4,640,400 |
| 2022/03/15 | 4,192 | 4,194 | 4,105 | 4,133 | -57 | -1.4% | 4,139,900 |
| 2022/03/14 | 4,172 | 4,217 | 4,158 | 4,190 | +31 | +0.7% | 4,114,300 |
| 2022/03/11 | 4,091 | 4,180 | 4,087 | 4,159 | +69 | +1.7% | 5,000,500 |
| 2022/03/10 | 3,981 | 4,094 | 3,979 | 4,090 | +69 | +1.7% | 4,997,100 |
| 2022/03/09 | 4,000 | 4,086 | 3,985 | 4,021 | +54 | +1.4% | 5,427,400 |
| 2022/03/08 | 4,189 | 4,208 | 3,956 | 3,967 | -200 | -4.8% | 9,443,200 |
| 2022/03/07 | 4,103 | 4,184 | 4,100 | 4,167 | +129 | +3.2% | 9,467,200 |
| 2022/03/04 | 4,057 | 4,098 | 3,987 | 4,038 | +7 | +0.2% | 5,189,600 |
| 2022/03/03 | 4,038 | 4,061 | 3,992 | 4,031 | +119 | +3% | 5,396,600 |
| 2022/03/02 | 3,859 | 3,955 | 3,843 | 3,912 | +38 | +1% | 5,504,700 |
| 2022/03/01 | 3,918 | 3,976 | 3,862 | 3,874 | +3 | +0.1% | 5,426,200 |
| 2022/02/28 | 3,899 | 3,929 | 3,835 | 3,871 | -72 | -1.8% | 6,656,200 |
| 2022/02/25 | 3,814 | 3,953 | 3,810 | 3,943 | +159 | +4.2% | 7,041,300 |
| 2022/02/24 | 3,895 | 3,913 | 3,762 | 3,784 | -169 | -4.3% | 8,898,100 |
| 2022/02/22 | 4,012 | 4,015 | 3,943 | 3,953 | -108 | -2.7% | 4,269,900 |
| 2022/02/21 | 4,072 | 4,079 | 4,037 | 4,061 | -29 | -0.7% | 2,559,600 |
| 2022/02/18 | 4,076 | 4,122 | 4,065 | 4,090 | -30 | -0.7% | 4,549,400 |
| 2022/02/17 | 4,030 | 4,122 | 4,025 | 4,120 | +135 | +3.4% | 7,141,700 |
| 2022/02/16 | 3,991 | 4,028 | 3,977 | 3,985 | +21 | +0.5% | 3,368,000 |
801～
850
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
