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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,292 | 3,298 | 3,225 | 3,227 | -50 | -1.5% | 4,633,800 |
| 2021/03/22 | 3,199 | 3,291 | 3,193 | 3,277 | +66 | +2.1% | 6,737,700 |
| 2021/03/19 | 3,189 | 3,227 | 3,177 | 3,211 | -4 | -0.1% | 8,404,200 |
| 2021/03/18 | 3,208 | 3,223 | 3,200 | 3,215 | +12 | +0.4% | 4,041,900 |
| 2021/03/17 | 3,188 | 3,219 | 3,178 | 3,203 | -2 | -0.1% | 2,930,100 |
| 2021/03/16 | 3,227 | 3,239 | 3,187 | 3,205 | -14 | -0.4% | 5,327,200 |
| 2021/03/15 | 3,202 | 3,235 | 3,201 | 3,219 | +28 | +0.9% | 4,543,200 |
| 2021/03/12 | 3,168 | 3,191 | 3,150 | 3,191 | +51 | +1.6% | 6,245,600 |
| 2021/03/11 | 3,150 | 3,191 | 3,132 | 3,140 | -5 | -0.2% | 5,715,200 |
| 2021/03/10 | 3,119 | 3,148 | 3,110 | 3,145 | +4 | +0.1% | 5,238,000 |
| 2021/03/09 | 3,061 | 3,143 | 3,060 | 3,141 | +96 | +3.2% | 8,551,700 |
| 2021/03/08 | 3,058 | 3,088 | 3,032 | 3,045 | +8 | +0.3% | 5,730,300 |
| 2021/03/05 | 3,050 | 3,050 | 2,993 | 3,037 | +2 | +0.1% | 4,866,700 |
| 2021/03/04 | 3,051 | 3,063 | 3,014 | 3,035 | -40 | -1.3% | 4,887,700 |
| 2021/03/03 | 3,000 | 3,075 | 2,994 | 3,075 | +81.5 | +2.7% | 5,498,800 |
| 2021/03/02 | 3,043 | 3,045 | 2,977 | 2,993.5 | -23.5 | -0.8% | 4,562,500 |
| 2021/03/01 | 3,020 | 3,036 | 2,998 | 3,017 | +14 | +0.5% | 4,326,900 |
| 2021/02/26 | 3,006 | 3,034 | 2,990.5 | 3,003 | -39 | -1.3% | 6,697,500 |
| 2021/02/25 | 3,070 | 3,080 | 3,042 | 3,042 | +22 | +0.7% | 4,765,000 |
| 2021/02/24 | 3,000 | 3,039 | 2,983.5 | 3,020 | +37.5 | +1.3% | 6,371,900 |
| 2021/02/22 | 2,995.5 | 3,035 | 2,982.5 | 2,982.5 | +39 | +1.3% | 5,100,700 |
| 2021/02/19 | 2,947 | 2,958.5 | 2,933 | 2,943.5 | -33.5 | -1.1% | 5,355,000 |
| 2021/02/18 | 2,999 | 3,045 | 2,961.5 | 2,977 | -7 | -0.2% | 6,882,200 |
| 2021/02/17 | 2,932.5 | 2,987 | 2,925 | 2,984 | +63 | +2.2% | 6,980,500 |
| 2021/02/16 | 2,900.5 | 2,939 | 2,900 | 2,921 | +33 | +1.1% | 5,661,700 |
| 2021/02/15 | 2,865 | 2,904.5 | 2,865 | 2,888 | +35 | +1.2% | 4,050,600 |
| 2021/02/12 | 2,865 | 2,868.5 | 2,836 | 2,853 | -10 | -0.3% | 3,330,100 |
| 2021/02/10 | 2,840 | 2,875 | 2,832 | 2,863 | +20.5 | +0.7% | 3,918,800 |
| 2021/02/09 | 2,850 | 2,870 | 2,825 | 2,842.5 | +4.5 | +0.2% | 4,973,700 |
| 2021/02/08 | 2,770 | 2,838.5 | 2,768.5 | 2,838 | +88.5 | +3.2% | 7,412,700 |
| 2021/02/05 | 2,720 | 2,750 | 2,697.5 | 2,749.5 | +48.5 | +1.8% | 5,964,000 |
| 2021/02/04 | 2,671 | 2,708.5 | 2,668 | 2,701 | +23 | +0.9% | 6,292,200 |
| 2021/02/03 | 2,685 | 2,716 | 2,661.5 | 2,678 | +18 | +0.7% | 5,552,300 |
| 2021/02/02 | 2,654 | 2,669.5 | 2,643 | 2,660 | +7.5 | +0.3% | 3,021,800 |
| 2021/02/01 | 2,644 | 2,671.5 | 2,642 | 2,652.5 | +5 | +0.2% | 3,068,600 |
| 2021/01/29 | 2,690 | 2,700.5 | 2,641.5 | 2,647.5 | -37 | -1.4% | 5,530,200 |
| 2021/01/28 | 2,664 | 2,707 | 2,658 | 2,684.5 | -61 | -2.2% | 13,532,900 |
| 2021/01/27 | 2,728.5 | 2,756.5 | 2,726 | 2,745.5 | +20.5 | +0.8% | 4,997,800 |
| 2021/01/26 | 2,710 | 2,737 | 2,704.5 | 2,725 | +17.5 | +0.6% | 5,360,900 |
| 2021/01/25 | 2,695 | 2,715 | 2,691 | 2,707.5 | +24 | +0.9% | 3,066,700 |
| 2021/01/22 | 2,683 | 2,696 | 2,678.5 | 2,683.5 | -12.5 | -0.5% | 3,461,200 |
| 2021/01/21 | 2,699 | 2,718 | 2,692 | 2,696 | +18 | +0.7% | 4,657,000 |
| 2021/01/20 | 2,679 | 2,689.5 | 2,664 | 2,678 | +7 | +0.3% | 3,743,600 |
| 2021/01/19 | 2,658 | 2,686 | 2,656 | 2,671 | +9 | +0.3% | 3,579,600 |
| 2021/01/18 | 2,659.5 | 2,675 | 2,649 | 2,662 | -28 | -1% | 3,168,800 |
| 2021/01/15 | 2,696.5 | 2,699.5 | 2,684 | 2,690 | -1 | ±0% | 3,881,200 |
| 2021/01/14 | 2,700 | 2,722 | 2,678 | 2,691 | -7 | -0.3% | 6,293,100 |
| 2021/01/13 | 2,630 | 2,698 | 2,620 | 2,698 | +68 | +2.6% | 6,691,000 |
| 2021/01/12 | 2,622 | 2,630 | 2,586.5 | 2,630 | +2 | +0.1% | 5,315,500 |
| 2021/01/08 | 2,613 | 2,629 | 2,606 | 2,628 | +16 | +0.6% | 5,539,200 |
901～
950
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
