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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 3,625 | 3,649 | 3,614 | 3,641 | +18 | +0.5% | 6,588,300 |
| 2021/09/16 | 3,642 | 3,654 | 3,612 | 3,623 | +28 | +0.8% | 4,403,900 |
| 2021/09/15 | 3,617 | 3,642 | 3,588 | 3,595 | -54 | -1.5% | 3,818,500 |
| 2021/09/14 | 3,611 | 3,660 | 3,603 | 3,649 | +50 | +1.4% | 5,093,600 |
| 2021/09/13 | 3,579 | 3,599 | 3,557 | 3,599 | +14 | +0.4% | 3,750,200 |
| 2021/09/10 | 3,551 | 3,599 | 3,550 | 3,585 | +45 | +1.3% | 5,178,100 |
| 2021/09/09 | 3,500 | 3,564 | 3,494 | 3,540 | +57 | +1.6% | 6,000,000 |
| 2021/09/08 | 3,440 | 3,495 | 3,436 | 3,483 | +36 | +1% | 4,363,900 |
| 2021/09/07 | 3,442 | 3,464 | 3,433 | 3,447 | +10 | +0.3% | 3,208,100 |
| 2021/09/06 | 3,419 | 3,442 | 3,417 | 3,437 | +41 | +1.2% | 3,222,000 |
| 2021/09/03 | 3,386 | 3,405 | 3,374 | 3,396 | +17 | +0.5% | 4,503,400 |
| 2021/09/02 | 3,334 | 3,388 | 3,323 | 3,379 | +47 | +1.4% | 4,824,100 |
| 2021/09/01 | 3,303 | 3,333 | 3,297 | 3,332 | +21 | +0.6% | 3,286,200 |
| 2021/08/31 | 3,301 | 3,329 | 3,288 | 3,311 | -4 | -0.1% | 5,227,000 |
| 2021/08/30 | 3,286 | 3,315 | 3,275 | 3,315 | +74 | +2.3% | 3,275,700 |
| 2021/08/27 | 3,251 | 3,267 | 3,235 | 3,241 | -32 | -1% | 3,089,600 |
| 2021/08/26 | 3,269 | 3,292 | 3,253 | 3,273 | +32 | +1% | 3,044,000 |
| 2021/08/25 | 3,234 | 3,269 | 3,231 | 3,241 | +9 | +0.3% | 1,881,400 |
| 2021/08/24 | 3,212 | 3,246 | 3,204 | 3,232 | +42 | +1.3% | 2,931,600 |
| 2021/08/23 | 3,154 | 3,199 | 3,154 | 3,190 | +52 | +1.7% | 3,045,200 |
| 2021/08/20 | 3,186 | 3,190 | 3,131 | 3,138 | -72 | -2.2% | 4,259,100 |
| 2021/08/19 | 3,291 | 3,300 | 3,210 | 3,210 | -102 | -3.1% | 4,139,300 |
| 2021/08/18 | 3,289 | 3,324 | 3,289 | 3,312 | +26 | +0.8% | 2,860,100 |
| 2021/08/17 | 3,290 | 3,301 | 3,278 | 3,286 | +30 | +0.9% | 2,605,600 |
| 2021/08/16 | 3,300 | 3,303 | 3,256 | 3,256 | -52 | -1.6% | 2,632,800 |
| 2021/08/13 | 3,294 | 3,314 | 3,283 | 3,308 | +14 | +0.4% | 2,790,100 |
| 2021/08/12 | 3,300 | 3,320 | 3,276 | 3,294 | +3 | +0.1% | 4,554,300 |
| 2021/08/11 | 3,230 | 3,291 | 3,221 | 3,291 | +104 | +3.3% | 6,985,400 |
| 2021/08/10 | 3,218 | 3,229 | 3,178 | 3,187 | -29 | -0.9% | 3,934,200 |
| 2021/08/06 | 3,180 | 3,218 | 3,173 | 3,216 | +36 | +1.1% | 3,124,500 |
| 2021/08/05 | 3,193 | 3,211 | 3,159 | 3,180 | -10 | -0.3% | 3,633,400 |
| 2021/08/04 | 3,200 | 3,229 | 3,178 | 3,190 | +5 | +0.2% | 4,974,700 |
| 2021/08/03 | 3,129 | 3,192 | 3,091 | 3,185 | +30 | +1% | 7,352,500 |
| 2021/08/02 | 3,097 | 3,155 | 3,082 | 3,155 | +93 | +3% | 4,322,400 |
| 2021/07/30 | 3,079 | 3,101 | 3,061 | 3,062 | -15 | -0.5% | 3,418,500 |
| 2021/07/29 | 3,097 | 3,117 | 3,076 | 3,077 | -32 | -1% | 2,434,300 |
| 2021/07/28 | 3,096 | 3,122 | 3,095 | 3,109 | +6 | +0.2% | 2,295,400 |
| 2021/07/27 | 3,111 | 3,120 | 3,091 | 3,103 | -1 | ±0% | 2,137,300 |
| 2021/07/26 | 3,087 | 3,111 | 3,085 | 3,104 | +83 | +2.7% | 3,199,700 |
| 2021/07/21 | 3,056 | 3,080 | 3,021 | 3,021 | +5 | +0.2% | 2,571,600 |
| 2021/07/20 | 3,017 | 3,044 | 3,009 | 3,016 | -50 | -1.6% | 3,832,300 |
| 2021/07/19 | 3,050 | 3,080 | 3,048 | 3,066 | -11 | -0.4% | 2,105,000 |
| 2021/07/16 | 3,068 | 3,094 | 3,060 | 3,077 | +5 | +0.2% | 2,429,800 |
| 2021/07/15 | 3,097 | 3,105 | 3,071 | 3,072 | -43 | -1.4% | 3,082,100 |
| 2021/07/14 | 3,121 | 3,134 | 3,115 | 3,115 | -18 | -0.6% | 2,439,300 |
| 2021/07/13 | 3,120 | 3,133 | 3,106 | 3,133 | +29 | +0.9% | 3,078,000 |
| 2021/07/12 | 3,100 | 3,124 | 3,095 | 3,104 | +41 | +1.3% | 4,513,900 |
| 2021/07/09 | 3,010 | 3,072 | 3,002 | 3,063 | -3 | -0.1% | 5,074,800 |
| 2021/07/08 | 3,075 | 3,089 | 3,060 | 3,066 | +13 | +0.4% | 3,933,300 |
| 2021/07/07 | 3,056 | 3,074 | 3,039 | 3,053 | -45 | -1.5% | 3,276,000 |
951～
1000
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
