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 |
|---|---|---|---|---|---|---|---|
| 2026/03/13 | 4,996 | 5,283 | 4,995 | 5,211 | +91 | +1.8% | 13,535,000 |
| 2026/03/12 | 5,181 | 5,191 | 5,046 | 5,120 | -100 | -1.9% | 9,599,900 |
| 2026/03/11 | 5,233 | 5,283 | 5,184 | 5,220 | +43 | +0.8% | 9,057,900 |
| 2026/03/10 | 4,988 | 5,180 | 4,961 | 5,177 | +259 | +5.3% | 11,227,200 |
| 2026/03/09 | 4,800 | 4,963 | 4,731 | 4,918 | -155 | -3.1% | 15,218,300 |
| 2026/03/06 | 5,061 | 5,115 | 4,967 | 5,073 | -41 | -0.8% | 9,676,400 |
| 2026/03/05 | 5,100 | 5,208 | 5,040 | 5,114 | +161 | +3.3% | 12,899,200 |
| 2026/03/04 | 5,073 | 5,199 | 4,924 | 4,953 | -362 | -6.8% | 18,267,600 |
| 2026/03/03 | 5,415 | 5,579 | 5,300 | 5,315 | -9 | -0.2% | 18,039,000 |
| 2026/03/02 | 5,123 | 5,372 | 5,103 | 5,324 | +34 | +0.6% | 13,336,000 |
| 2026/02/27 | 5,139 | 5,333 | 5,105 | 5,290 | +129 | +2.5% | 13,376,900 |
| 2026/02/26 | 5,200 | 5,252 | 5,156 | 5,161 | ±0 | ±0% | 10,596,900 |
| 2026/02/25 | 5,151 | 5,193 | 5,067 | 5,161 | +29 | +0.6% | 11,117,500 |
| 2026/02/24 | 5,108 | 5,132 | 5,022 | 5,132 | +141 | +2.8% | 12,190,000 |
| 2026/02/20 | 4,977 | 5,080 | 4,945 | 4,991 | +14 | +0.3% | 10,449,500 |
| 2026/02/19 | 4,920 | 5,007 | 4,911 | 4,977 | +77 | +1.6% | 7,040,400 |
| 2026/02/18 | 4,900 | 4,941 | 4,871 | 4,900 | +10 | +0.2% | 8,476,500 |
| 2026/02/17 | 4,943 | 4,969 | 4,865 | 4,890 | -38 | -0.8% | 9,262,500 |
| 2026/02/16 | 5,080 | 5,112 | 4,901 | 4,928 | -130 | -2.6% | 9,261,000 |
| 2026/02/13 | 5,164 | 5,193 | 5,058 | 5,058 | -106 | -2.1% | 10,583,400 |
| 2026/02/12 | 5,060 | 5,217 | 5,050 | 5,164 | +27 | +0.5% | 11,575,400 |
| 2026/02/10 | 4,975 | 5,138 | 4,950 | 5,137 | +212 | +4.3% | 14,219,800 |
| 2026/02/09 | 4,863 | 4,954 | 4,837 | 4,925 | +202 | +4.3% | 13,174,300 |
| 2026/02/06 | 4,555 | 4,734 | 4,535 | 4,723 | +98 | +2.1% | 14,911,400 |
| 2026/02/05 | 4,420 | 4,642 | 4,290 | 4,625 | +288 | +6.6% | 21,609,500 |
| 2026/02/04 | 4,250 | 4,348 | 4,220 | 4,337 | +128 | +3% | 10,627,600 |
| 2026/02/03 | 4,134 | 4,235 | 4,123 | 4,209 | +128 | +3.1% | 11,291,400 |
| 2026/02/02 | 4,155 | 4,225 | 4,077 | 4,081 | -16 | -0.4% | 8,915,600 |
| 2026/01/30 | 4,070 | 4,110 | 4,028 | 4,097 | +40 | +1% | 9,501,200 |
| 2026/01/29 | 4,066 | 4,088 | 4,007 | 4,057 | -31 | -0.8% | 9,890,700 |
| 2026/01/28 | 3,991 | 4,123 | 3,976 | 4,088 | +80 | +2% | 9,638,200 |
| 2026/01/27 | 3,980 | 4,020 | 3,933 | 4,008 | +98 | +2.5% | 8,630,100 |
| 2026/01/26 | 3,950 | 3,968 | 3,910 | 3,910 | -121 | -3% | 9,087,000 |
| 2026/01/23 | 4,087 | 4,104 | 4,031 | 4,031 | -51 | -1.2% | 7,083,900 |
| 2026/01/22 | 4,116 | 4,138 | 4,066 | 4,082 | +36 | +0.9% | 8,265,900 |
| 2026/01/21 | 4,020 | 4,076 | 4,011 | 4,046 | -44 | -1.1% | 7,266,400 |
| 2026/01/20 | 4,100 | 4,120 | 4,075 | 4,090 | -28 | -0.7% | 7,408,700 |
| 2026/01/19 | 4,055 | 4,125 | 4,015 | 4,118 | +63 | +1.6% | 8,922,000 |
| 2026/01/16 | 4,100 | 4,152 | 4,035 | 4,055 | -83 | -2% | 11,084,900 |
| 2026/01/15 | 4,055 | 4,185 | 4,044 | 4,138 | +83 | +2% | 11,737,300 |
| 2026/01/14 | 4,000 | 4,058 | 3,984 | 4,055 | +76 | +1.9% | 10,371,700 |
| 2026/01/13 | 3,852 | 3,979 | 3,851 | 3,979 | +197 | +5.2% | 13,747,400 |
| 2026/01/09 | 3,739 | 3,805 | 3,738 | 3,782 | +43 | +1.2% | 9,963,800 |
| 2026/01/08 | 3,770 | 3,783 | 3,731 | 3,739 | -31 | -0.8% | 7,738,500 |
| 2026/01/07 | 3,744 | 3,788 | 3,735 | 3,770 | -17 | -0.4% | 6,535,100 |
| 2026/01/06 | 3,686 | 3,787 | 3,675 | 3,787 | +134 | +3.7% | 11,747,500 |
| 2026/01/05 | 3,620 | 3,696 | 3,610 | 3,653 | +67 | +1.9% | 10,572,000 |
| 2025/12/30 | 3,566 | 3,587 | 3,545 | 3,586 | +17 | +0.5% | 5,107,300 |
| 2025/12/29 | 3,539 | 3,575 | 3,536 | 3,569 | +40 | +1.1% | 6,452,200 |
| 2025/12/26 | 3,519 | 3,536 | 3,509 | 3,529 | +6 | +0.2% | 5,651,200 |
51～
100
件表示中 / 3952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 | 506,500円 | +2.0% | +14.0% | 2.47% | 16.86倍 | 1.96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 | 193,550円 | +6.6% | +2.5% | 2.27% | 14.24倍 | 2.05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 | 529,000円 | +5.8% | +12.2% | 2.65% | 16.30倍 | 1.71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 | 519,600円 | +0.9% | +6.9% | 2.21% | 14.67倍 | 1.95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 | 709,900円 | +6.0% | +11.1% | 2.25% | 13.44倍 | 1.83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
