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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 2,465 | 2,491.5 | 2,461 | 2,480 | +25.5 | +1% | 7,771,300 |
| 2025/01/17 | 2,480 | 2,485 | 2,443 | 2,454.5 | -34.5 | -1.4% | 11,547,700 |
| 2025/01/16 | 2,499 | 2,509.5 | 2,475 | 2,489 | -7 | -0.3% | 8,768,400 |
| 2025/01/15 | 2,531.5 | 2,535.5 | 2,484 | 2,496 | -12 | -0.5% | 8,695,000 |
| 2025/01/14 | 2,492 | 2,511 | 2,474.5 | 2,508 | +29.5 | +1.2% | 11,955,800 |
| 2025/01/10 | 2,493.5 | 2,504.5 | 2,471 | 2,478.5 | -4.5 | -0.2% | 10,076,700 |
| 2025/01/09 | 2,535 | 2,537 | 2,483 | 2,483 | -55 | -2.2% | 14,280,900 |
| 2025/01/08 | 2,555 | 2,566 | 2,527.5 | 2,538 | -35.5 | -1.4% | 12,094,200 |
| 2025/01/07 | 2,571 | 2,597.5 | 2,554 | 2,573.5 | -16 | -0.6% | 10,711,800 |
| 2025/01/06 | 2,636 | 2,637 | 2,578 | 2,589.5 | -14.5 | -0.6% | 11,504,100 |
| 2024/12/30 | 2,626.5 | 2,636.5 | 2,594 | 2,604 | -6.5 | -0.2% | 10,838,900 |
| 2024/12/27 | 2,588.5 | 2,617 | 2,574.5 | 2,610.5 | +50.5 | +2% | 12,685,800 |
| 2024/12/26 | 2,522.5 | 2,564.5 | 2,521.5 | 2,560 | +38.5 | +1.5% | 11,279,900 |
| 2024/12/25 | 2,514 | 2,521.5 | 2,492 | 2,521.5 | +11 | +0.4% | 11,524,700 |
| 2024/12/24 | 2,515 | 2,540 | 2,510.5 | 2,510.5 | -1.5 | -0.1% | 8,977,300 |
| 2024/12/23 | 2,504.5 | 2,518.5 | 2,491.5 | 2,512 | +15.5 | +0.6% | 10,772,700 |
| 2024/12/20 | 2,509.5 | 2,517 | 2,472 | 2,496.5 | -3.5 | -0.1% | 33,909,700 |
| 2024/12/19 | 2,500 | 2,522 | 2,486 | 2,500 | -5 | -0.2% | 11,463,500 |
| 2024/12/18 | 2,510 | 2,533 | 2,505 | 2,505 | -6 | -0.2% | 8,627,400 |
| 2024/12/17 | 2,523 | 2,555 | 2,511 | 2,511 | -21.5 | -0.8% | 9,334,300 |
| 2024/12/16 | 2,540 | 2,547.5 | 2,523 | 2,532.5 | -19 | -0.7% | 9,359,700 |
| 2024/12/13 | 2,550 | 2,579.5 | 2,544 | 2,551.5 | -22 | -0.9% | 11,178,700 |
| 2024/12/12 | 2,604 | 2,605 | 2,572.5 | 2,573.5 | -6.5 | -0.3% | 11,095,900 |
| 2024/12/11 | 2,605 | 2,608 | 2,565.5 | 2,580 | -12.5 | -0.5% | 8,637,600 |
| 2024/12/10 | 2,606 | 2,614.5 | 2,584 | 2,592.5 | +32.5 | +1.3% | 10,716,200 |
| 2024/12/09 | 2,558 | 2,560 | 2,531 | 2,560 | +3.5 | +0.1% | 10,820,000 |
| 2024/12/06 | 2,568.5 | 2,581.5 | 2,546 | 2,556.5 | -5.5 | -0.2% | 7,819,900 |
| 2024/12/05 | 2,600 | 2,618 | 2,550.5 | 2,562 | -37 | -1.4% | 11,774,500 |
| 2024/12/04 | 2,649 | 2,652.5 | 2,573 | 2,599 | -29 | -1.1% | 15,117,900 |
| 2024/12/03 | 2,599.5 | 2,640.5 | 2,583.5 | 2,628 | +63 | +2.5% | 15,581,600 |
| 2024/12/02 | 2,525 | 2,576 | 2,522.5 | 2,565 | +39.5 | +1.6% | 11,376,500 |
| 2024/11/29 | 2,514.5 | 2,533.5 | 2,505.5 | 2,525.5 | -22.5 | -0.9% | 11,873,400 |
| 2024/11/28 | 2,520 | 2,561.5 | 2,513 | 2,548 | +19 | +0.8% | 24,139,300 |
| 2024/11/27 | 2,555 | 2,567 | 2,522.5 | 2,529 | -37 | -1.4% | 11,683,800 |
| 2024/11/26 | 2,609 | 2,610 | 2,527 | 2,566 | -70.5 | -2.7% | 19,992,700 |
| 2024/11/25 | 2,654.5 | 2,666.5 | 2,630.5 | 2,636.5 | -10 | -0.4% | 12,994,700 |
| 2024/11/22 | 2,653 | 2,670.5 | 2,644.5 | 2,646.5 | +0.5 | ±0% | 8,241,800 |
| 2024/11/21 | 2,682 | 2,682 | 2,640.5 | 2,646 | -15.5 | -0.6% | 7,893,800 |
| 2024/11/20 | 2,691.5 | 2,712.5 | 2,656.5 | 2,661.5 | -26.5 | -1% | 7,822,500 |
| 2024/11/19 | 2,680 | 2,708 | 2,671 | 2,688 | +24 | +0.9% | 8,865,600 |
| 2024/11/18 | 2,685 | 2,689.5 | 2,650.5 | 2,664 | -36 | -1.3% | 9,797,100 |
| 2024/11/15 | 2,729 | 2,736 | 2,700 | 2,700 | ±0 | ±0% | 8,306,600 |
| 2024/11/14 | 2,681.5 | 2,753 | 2,681 | 2,700 | +32.5 | +1.2% | 10,697,600 |
| 2024/11/13 | 2,701 | 2,713.5 | 2,660 | 2,667.5 | -33 | -1.2% | 10,217,100 |
| 2024/11/12 | 2,721.5 | 2,736.5 | 2,700.5 | 2,700.5 | -21 | -0.8% | 10,161,900 |
| 2024/11/11 | 2,724 | 2,740.5 | 2,710.5 | 2,721.5 | -11 | -0.4% | 7,476,200 |
| 2024/11/08 | 2,775 | 2,781 | 2,721 | 2,732.5 | -35.5 | -1.3% | 11,203,500 |
| 2024/11/07 | 2,830 | 2,830 | 2,745 | 2,768 | -15.5 | -0.6% | 12,355,100 |
| 2024/11/06 | 2,725 | 2,799 | 2,722.5 | 2,783.5 | +68.5 | +2.5% | 11,604,000 |
| 2024/11/05 | 2,721 | 2,739.5 | 2,669 | 2,715 | -31.5 | -1.1% | 17,165,300 |
51～
100
件表示中 / 3672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 | 266,000円 | -0.9% | +2.7% | 3.76% | 11.13倍 | 1.14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 | 663,200円 | +4.1% | +9.5% | 3.02% | 10.69倍 | 1.68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 | 272,400円 | -2.4% | -11.7% | 3.67% | 8.51倍 | 1.05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 |
| 住友商 | 328,000円 | +1.3% | +32.7% | 3.96% | 7.09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 |
| 丸 紅 | 228,700円 | +4.8% | +0.5% | 4.15% | 7.59倍 | 1.12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 |
市場注目の銘柄
チャート関連のコラム
