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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 2,960 | 3,006 | 2,956 | 2,992 | -20 | -0.7% | 4,040,200 |
| 2021/04/20 | 3,040 | 3,040 | 3,004 | 3,012 | -45 | -1.5% | 3,460,700 |
| 2021/04/19 | 3,066 | 3,069 | 3,045 | 3,057 | -10 | -0.3% | 1,974,700 |
| 2021/04/16 | 3,052 | 3,073 | 3,040 | 3,067 | +24 | +0.8% | 2,107,200 |
| 2021/04/15 | 3,048 | 3,081 | 3,042 | 3,043 | +12 | +0.4% | 1,785,300 |
| 2021/04/14 | 3,053 | 3,053 | 3,029 | 3,031 | -33 | -1.1% | 2,094,800 |
| 2021/04/13 | 3,080 | 3,102 | 3,060 | 3,064 | -4 | -0.1% | 2,925,300 |
| 2021/04/12 | 3,050 | 3,094 | 3,047 | 3,068 | +22 | +0.7% | 3,417,900 |
| 2021/04/09 | 3,070 | 3,086 | 3,046 | 3,046 | -20 | -0.7% | 3,174,200 |
| 2021/04/08 | 3,080 | 3,097 | 3,051 | 3,066 | -47 | -1.5% | 3,229,600 |
| 2021/04/07 | 3,110 | 3,120 | 3,082 | 3,113 | +18 | +0.6% | 3,486,100 |
| 2021/04/06 | 3,142 | 3,148 | 3,082 | 3,095 | -35 | -1.1% | 3,730,300 |
| 2021/04/05 | 3,038 | 3,130 | 3,027 | 3,130 | +92 | +3% | 4,623,700 |
| 2021/04/02 | 3,099 | 3,107 | 3,008 | 3,038 | -32 | -1% | 4,031,400 |
| 2021/04/01 | 3,131 | 3,135 | 3,057 | 3,070 | -60 | -1.9% | 5,194,300 |
| 2021/03/31 | 3,167 | 3,176 | 3,130 | 3,130 | -50 | -1.6% | 4,870,100 |
| 2021/03/30 | 3,182 | 3,213 | 3,165 | 3,180 | -95 | -2.9% | 5,547,600 |
| 2021/03/29 | 3,269 | 3,280 | 3,245 | 3,275 | +38 | +1.2% | 7,282,300 |
| 2021/03/26 | 3,230 | 3,255 | 3,218 | 3,237 | +38 | +1.2% | 4,726,400 |
| 2021/03/25 | 3,168 | 3,228 | 3,166 | 3,199 | +51 | +1.6% | 4,162,000 |
| 2021/03/24 | 3,195 | 3,195 | 3,123 | 3,148 | -79 | -2.4% | 6,210,200 |
| 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 |
1051～
1100
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 | 307,900円 | -3.3% | -28.2% | 3.57% | 16.73倍 | 1.25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 | 783,100円 | +1.9% | +3.9% | 2.55% | 12.26倍 | 1.92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 | 315,100円 | -3.8% | -3.1% | 3.65% | 11.77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 | 314,300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 | 395,700円 | +0.1% | +2.1% | 3.54% | 8.40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
