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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 3,391 | 3,440 | 3,383 | 3,420 | -10 | -0.3% | 4,131,200 |
| 2021/12/01 | 3,395 | 3,472 | 3,392 | 3,430 | +39 | +1.2% | 4,270,800 |
| 2021/11/30 | 3,483 | 3,492 | 3,390 | 3,391 | -41 | -1.2% | 8,166,700 |
| 2021/11/29 | 3,438 | 3,478 | 3,404 | 3,432 | -83 | -2.4% | 5,383,600 |
| 2021/11/26 | 3,560 | 3,568 | 3,491 | 3,515 | -62 | -1.7% | 3,923,800 |
| 2021/11/25 | 3,540 | 3,579 | 3,537 | 3,577 | +43 | +1.2% | 2,588,700 |
| 2021/11/24 | 3,581 | 3,594 | 3,524 | 3,534 | -10 | -0.3% | 5,616,500 |
| 2021/11/22 | 3,500 | 3,555 | 3,495 | 3,544 | +52 | +1.5% | 4,855,500 |
| 2021/11/19 | 3,463 | 3,504 | 3,460 | 3,492 | +31 | +0.9% | 4,537,900 |
| 2021/11/18 | 3,437 | 3,477 | 3,423 | 3,461 | -9 | -0.3% | 2,997,400 |
| 2021/11/17 | 3,472 | 3,484 | 3,447 | 3,470 | -12 | -0.3% | 3,402,700 |
| 2021/11/16 | 3,457 | 3,497 | 3,441 | 3,482 | +42 | +1.2% | 5,133,900 |
| 2021/11/15 | 3,465 | 3,473 | 3,431 | 3,440 | -22 | -0.6% | 3,790,700 |
| 2021/11/12 | 3,466 | 3,482 | 3,448 | 3,462 | +56 | +1.6% | 5,116,500 |
| 2021/11/11 | 3,374 | 3,433 | 3,370 | 3,406 | +51 | +1.5% | 3,286,500 |
| 2021/11/10 | 3,426 | 3,441 | 3,355 | 3,355 | -65 | -1.9% | 5,628,200 |
| 2021/11/09 | 3,439 | 3,465 | 3,408 | 3,420 | -15 | -0.4% | 6,395,300 |
| 2021/11/08 | 3,483 | 3,528 | 3,435 | 3,435 | -95 | -2.7% | 9,068,900 |
| 2021/11/05 | 3,604 | 3,624 | 3,505 | 3,530 | -108 | -3% | 7,486,400 |
| 2021/11/04 | 3,656 | 3,661 | 3,618 | 3,638 | -33 | -0.9% | 6,526,300 |
| 2021/11/02 | 3,706 | 3,719 | 3,634 | 3,671 | +10 | +0.3% | 6,675,400 |
| 2021/11/01 | 3,665 | 3,666 | 3,633 | 3,661 | +49 | +1.4% | 3,893,400 |
| 2021/10/29 | 3,559 | 3,623 | 3,549 | 3,612 | +48 | +1.3% | 5,301,200 |
| 2021/10/28 | 3,567 | 3,583 | 3,535 | 3,564 | -51 | -1.4% | 34,321,300 |
| 2021/10/27 | 3,639 | 3,662 | 3,595 | 3,615 | -13 | -0.4% | 6,206,500 |
| 2021/10/26 | 3,599 | 3,633 | 3,567 | 3,628 | +64 | +1.8% | 5,439,000 |
| 2021/10/25 | 3,549 | 3,599 | 3,543 | 3,564 | +5 | +0.1% | 4,526,000 |
| 2021/10/22 | 3,546 | 3,598 | 3,529 | 3,559 | -15 | -0.4% | 4,732,100 |
| 2021/10/21 | 3,632 | 3,639 | 3,574 | 3,574 | -35 | -1% | 4,767,100 |
| 2021/10/20 | 3,706 | 3,709 | 3,609 | 3,609 | -91 | -2.5% | 6,187,600 |
| 2021/10/19 | 3,747 | 3,749 | 3,698 | 3,700 | -45 | -1.2% | 4,296,500 |
| 2021/10/18 | 3,729 | 3,758 | 3,705 | 3,745 | +49 | +1.3% | 5,931,500 |
| 2021/10/15 | 3,665 | 3,700 | 3,645 | 3,696 | +59 | +1.6% | 5,035,700 |
| 2021/10/14 | 3,662 | 3,680 | 3,612 | 3,637 | -50 | -1.4% | 5,796,700 |
| 2021/10/13 | 3,690 | 3,735 | 3,662 | 3,687 | -16 | -0.4% | 5,749,300 |
| 2021/10/12 | 3,649 | 3,707 | 3,609 | 3,703 | +84 | +2.3% | 8,931,300 |
| 2021/10/11 | 3,522 | 3,619 | 3,513 | 3,619 | +114 | +3.3% | 6,558,700 |
| 2021/10/08 | 3,537 | 3,586 | 3,505 | 3,505 | +25 | +0.7% | 7,680,400 |
| 2021/10/07 | 3,536 | 3,551 | 3,477 | 3,480 | -85 | -2.4% | 4,836,700 |
| 2021/10/06 | 3,530 | 3,581 | 3,518 | 3,565 | +74 | +2.1% | 6,248,700 |
| 2021/10/05 | 3,448 | 3,500 | 3,438 | 3,491 | +56 | +1.6% | 4,811,800 |
| 2021/10/04 | 3,468 | 3,469 | 3,425 | 3,435 | +15 | +0.4% | 3,472,400 |
| 2021/10/01 | 3,450 | 3,466 | 3,396 | 3,420 | -116 | -3.3% | 5,621,500 |
| 2021/09/30 | 3,535 | 3,555 | 3,512 | 3,536 | +27 | +0.8% | 5,094,200 |
| 2021/09/29 | 3,492 | 3,524 | 3,484 | 3,509 | -83 | -2.3% | 5,600,800 |
| 2021/09/28 | 3,575 | 3,594 | 3,534 | 3,592 | +26 | +0.7% | 4,953,400 |
| 2021/09/27 | 3,569 | 3,576 | 3,559 | 3,566 | +9 | +0.3% | 3,875,100 |
| 2021/09/24 | 3,560 | 3,560 | 3,523 | 3,557 | +90 | +2.6% | 4,395,200 |
| 2021/09/22 | 3,530 | 3,532 | 3,440 | 3,467 | -65 | -1.8% | 4,720,700 |
| 2021/09/21 | 3,525 | 3,578 | 3,510 | 3,532 | -109 | -3% | 6,186,200 |
901～
950
件表示中 / 3757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 | 309,500円 | -3.3% | -28.2% | 3.55% | 16.82倍 | 1.26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 | 789,200円 | +1.9% | +3.9% | 2.53% | 12.36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 | 314,600円 | -3.8% | -3.1% | 3.66% | 11.75倍 | 1.20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 | 314,400円 | -3.7% | -4.6% | 3.18% | 10.15倍 | 1.43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 | 397,100円 | +0.1% | +2.1% | 3.53% | 8.43倍 | 1.03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
