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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 2,920 | 2,942 | 2,913 | 2,933 | -1 | ±0% | 3,000,600 |
| 2019/05/17 | 2,902.5 | 2,945.5 | 2,889 | 2,934 | +40 | +1.4% | 4,052,600 |
| 2019/05/16 | 2,884 | 2,896.5 | 2,866.5 | 2,894 | -4 | -0.1% | 4,604,000 |
| 2019/05/15 | 2,892.5 | 2,907.5 | 2,865.5 | 2,898 | +6 | +0.2% | 5,682,700 |
| 2019/05/14 | 2,818 | 2,902 | 2,811.5 | 2,892 | +36.5 | +1.3% | 7,804,400 |
| 2019/05/13 | 2,850 | 2,874 | 2,834.5 | 2,855.5 | +11.5 | +0.4% | 8,372,800 |
| 2019/05/10 | 2,900 | 2,943 | 2,826 | 2,844 | -159 | -5.3% | 19,510,600 |
| 2019/05/09 | 2,924 | 3,090 | 2,868 | 3,003 | +74 | +2.5% | 13,024,100 |
| 2019/05/08 | 2,943 | 2,950 | 2,915.5 | 2,929 | -57.5 | -1.9% | 5,110,400 |
| 2019/05/07 | 3,026 | 3,033 | 2,980 | 2,986.5 | -69.5 | -2.3% | 5,125,400 |
| 2019/04/26 | 3,016 | 3,060 | 3,015 | 3,056 | +35 | +1.2% | 3,835,400 |
| 2019/04/25 | 3,016 | 3,027 | 3,001 | 3,021 | -4 | -0.1% | 2,713,400 |
| 2019/04/24 | 3,062 | 3,064 | 3,016 | 3,025 | -17 | -0.6% | 3,394,100 |
| 2019/04/23 | 3,006 | 3,044 | 3,004 | 3,042 | +22 | +0.7% | 3,199,300 |
| 2019/04/22 | 2,990 | 3,022 | 2,981 | 3,020 | +31.5 | +1.1% | 2,657,700 |
| 2019/04/19 | 3,018 | 3,025 | 2,984.5 | 2,988.5 | -6 | -0.2% | 2,882,600 |
| 2019/04/18 | 3,020 | 3,032 | 2,988 | 2,994.5 | -25.5 | -0.8% | 4,695,800 |
| 2019/04/17 | 3,015 | 3,035 | 3,007 | 3,020 | -4 | -0.1% | 4,043,000 |
| 2019/04/16 | 3,050 | 3,053 | 3,019 | 3,024 | -35 | -1.1% | 4,414,400 |
| 2019/04/15 | 3,051 | 3,074 | 3,050 | 3,059 | +19 | +0.6% | 3,099,100 |
| 2019/04/12 | 3,047 | 3,051 | 3,023 | 3,040 | -10 | -0.3% | 3,572,400 |
| 2019/04/11 | 3,050 | 3,065 | 3,035 | 3,050 | -17 | -0.6% | 4,101,700 |
| 2019/04/10 | 3,090 | 3,098 | 3,061 | 3,067 | -52 | -1.7% | 3,660,700 |
| 2019/04/09 | 3,138 | 3,140 | 3,110 | 3,119 | -45 | -1.4% | 3,352,800 |
| 2019/04/08 | 3,174 | 3,178 | 3,154 | 3,164 | +3 | +0.1% | 2,375,100 |
| 2019/04/05 | 3,142 | 3,167 | 3,139 | 3,161 | +19 | +0.6% | 2,404,500 |
| 2019/04/04 | 3,140 | 3,150 | 3,127 | 3,142 | +16 | +0.5% | 2,485,700 |
| 2019/04/03 | 3,112 | 3,131 | 3,104 | 3,126 | +12 | +0.4% | 3,207,000 |
| 2019/04/02 | 3,140 | 3,146 | 3,114 | 3,114 | -5 | -0.2% | 2,327,800 |
| 2019/04/01 | 3,108 | 3,139 | 3,102 | 3,119 | +45 | +1.5% | 3,777,500 |
| 2019/03/29 | 3,104 | 3,117 | 3,074 | 3,074 | -20 | -0.6% | 3,849,800 |
| 2019/03/28 | 3,143 | 3,159 | 3,085 | 3,094 | -80 | -2.5% | 4,123,800 |
| 2019/03/27 | 3,205 | 3,218 | 3,155 | 3,174 | -78 | -2.4% | 4,741,600 |
| 2019/03/26 | 3,210 | 3,254 | 3,198 | 3,252 | +70 | +2.2% | 5,923,900 |
| 2019/03/25 | 3,196 | 3,198 | 3,161 | 3,182 | -73 | -2.2% | 4,229,000 |
| 2019/03/22 | 3,238 | 3,256 | 3,215 | 3,255 | +33 | +1% | 3,606,200 |
| 2019/03/20 | 3,185 | 3,228 | 3,185 | 3,222 | +33 | +1% | 3,059,100 |
| 2019/03/19 | 3,189 | 3,198 | 3,179 | 3,189 | -2 | -0.1% | 2,633,900 |
| 2019/03/18 | 3,198 | 3,200 | 3,169 | 3,191 | +2 | +0.1% | 3,045,100 |
| 2019/03/15 | 3,152 | 3,189 | 3,148 | 3,189 | +60 | +1.9% | 5,156,400 |
| 2019/03/14 | 3,160 | 3,164 | 3,129 | 3,129 | -13 | -0.4% | 3,720,000 |
| 2019/03/13 | 3,157 | 3,167 | 3,125 | 3,142 | -28 | -0.9% | 3,039,300 |
| 2019/03/12 | 3,160 | 3,187 | 3,156 | 3,170 | +48 | +1.5% | 3,273,700 |
| 2019/03/11 | 3,094 | 3,130 | 3,087 | 3,122 | +28 | +0.9% | 2,323,400 |
| 2019/03/08 | 3,103 | 3,124 | 3,085 | 3,094 | -23 | -0.7% | 4,549,100 |
| 2019/03/07 | 3,130 | 3,139 | 3,115 | 3,117 | -15 | -0.5% | 2,787,000 |
| 2019/03/06 | 3,149 | 3,153 | 3,132 | 3,132 | -16 | -0.5% | 2,757,800 |
| 2019/03/05 | 3,148 | 3,152 | 3,131 | 3,148 | ±0 | ±0% | 2,746,300 |
| 2019/03/04 | 3,152 | 3,156 | 3,132 | 3,148 | +8 | +0.3% | 2,348,800 |
| 2019/03/01 | 3,133 | 3,155 | 3,132 | 3,140 | +1 | ±0% | 3,759,800 |
1351～
1400
件表示中 / 3586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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49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 |
市場注目の銘柄
チャート関連のコラム
