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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/01 | 2,800 | 2,865.5 | 2,744 | 2,746.5 | -89 | -3.1% | 20,883,600 |
| 2024/10/31 | 2,864 | 2,867 | 2,822 | 2,835.5 | -12 | -0.4% | 9,484,300 |
| 2024/10/30 | 2,857.5 | 2,883 | 2,843.5 | 2,847.5 | +16.5 | +0.6% | 16,736,800 |
| 2024/10/29 | 2,814 | 2,841 | 2,808 | 2,831 | +26 | +0.9% | 6,378,700 |
| 2024/10/28 | 2,753 | 2,824 | 2,742.5 | 2,805 | +39.5 | +1.4% | 7,860,800 |
| 2024/10/25 | 2,769 | 2,791 | 2,748 | 2,765.5 | -22 | -0.8% | 6,256,600 |
| 2024/10/24 | 2,780 | 2,807 | 2,753 | 2,787.5 | -17.5 | -0.6% | 7,677,300 |
| 2024/10/23 | 2,816 | 2,832.5 | 2,794 | 2,805 | -11.5 | -0.4% | 6,825,100 |
| 2024/10/22 | 2,842 | 2,866 | 2,804.5 | 2,816.5 | -23.5 | -0.8% | 6,567,700 |
| 2024/10/21 | 2,868.5 | 2,870.5 | 2,836.5 | 2,840 | -35 | -1.2% | 7,255,900 |
| 2024/10/18 | 2,901 | 2,905 | 2,868 | 2,875 | -20.5 | -0.7% | 6,765,000 |
| 2024/10/17 | 2,903 | 2,926 | 2,894 | 2,895.5 | +0.5 | ±0% | 6,671,700 |
| 2024/10/16 | 2,892.5 | 2,936 | 2,868 | 2,895 | -31 | -1.1% | 8,326,200 |
| 2024/10/15 | 2,980 | 2,983 | 2,925 | 2,926 | -35.5 | -1.2% | 12,887,600 |
| 2024/10/11 | 3,000 | 3,007 | 2,961.5 | 2,961.5 | -2.5 | -0.1% | 6,519,700 |
| 2024/10/10 | 2,988.5 | 2,992 | 2,957.5 | 2,964 | +18.5 | +0.6% | 5,376,400 |
| 2024/10/09 | 3,030 | 3,039 | 2,936 | 2,945.5 | -49.5 | -1.7% | 8,901,500 |
| 2024/10/08 | 3,042 | 3,046 | 2,982 | 2,995 | -91 | -2.9% | 9,152,300 |
101～
150
件表示中 / 3704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 | 291,400円 | -3.3% | -28.2% | 3.77% | 16.56倍 | 1.24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 | 744,400円 | +1.9% | +3.9% | 2.69% | 11.73倍 | 1.83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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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
