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 |
|---|---|---|---|---|---|---|---|
| 2025/12/25 | 3,513 | 3,539 | 3,507 | 3,523 | +11 | +0.3% | 4,178,900 |
| 2025/12/24 | 3,565 | 3,566 | 3,512 | 3,512 | -56 | -1.6% | 8,070,200 |
| 2025/12/23 | 3,600 | 3,610 | 3,564 | 3,568 | -37 | -1% | 8,618,600 |
| 2025/12/22 | 3,649 | 3,658 | 3,605 | 3,605 | -12 | -0.3% | 6,298,700 |
| 2025/12/19 | 3,628 | 3,639 | 3,585 | 3,617 | -11 | -0.3% | 15,602,300 |
| 2025/12/18 | 3,600 | 3,628 | 3,569 | 3,628 | +28 | +0.8% | 8,324,900 |
| 2025/12/17 | 3,601 | 3,620 | 3,550 | 3,600 | -17 | -0.5% | 7,803,500 |
| 2025/12/16 | 3,700 | 3,712 | 3,615 | 3,617 | -163 | -4.3% | 12,753,500 |
| 2025/12/15 | 3,770 | 3,790 | 3,742 | 3,780 | +17 | +0.5% | 7,566,300 |
| 2025/12/12 | 3,766 | 3,784 | 3,753 | 3,763 | +42 | +1.1% | 11,350,900 |
| 2025/12/11 | 3,771 | 3,777 | 3,721 | 3,721 | -21 | -0.6% | 9,892,300 |
| 2025/12/10 | 3,795 | 3,820 | 3,742 | 3,742 | -68 | -1.8% | 8,702,100 |
| 2025/12/09 | 3,819 | 3,850 | 3,797 | 3,810 | -9 | -0.2% | 6,030,700 |
| 2025/12/08 | 3,760 | 3,819 | 3,749 | 3,819 | +75 | +2% | 6,994,400 |
| 2025/12/05 | 3,801 | 3,821 | 3,744 | 3,744 | -94 | -2.4% | 7,450,400 |
| 2025/12/04 | 3,688 | 3,856 | 3,683 | 3,838 | +168 | +4.6% | 12,380,500 |
| 2025/12/03 | 3,684 | 3,703 | 3,663 | 3,670 | -8 | -0.2% | 4,896,600 |
| 2025/12/02 | 3,668 | 3,710 | 3,668 | 3,678 | +12 | +0.3% | 5,658,800 |
| 2025/12/01 | 3,710 | 3,723 | 3,647 | 3,666 | -36 | -1% | 5,495,600 |
| 2025/11/28 | 3,670 | 3,708 | 3,642 | 3,702 | +28 | +0.8% | 6,585,300 |
| 2025/11/27 | 3,690 | 3,711 | 3,674 | 3,674 | -10 | -0.3% | 4,946,600 |
| 2025/11/26 | 3,686 | 3,711 | 3,666 | 3,684 | +46 | +1.3% | 8,906,700 |
| 2025/11/25 | 3,665 | 3,686 | 3,620 | 3,638 | -20 | -0.5% | 7,692,800 |
| 2025/11/21 | 3,575 | 3,667 | 3,543 | 3,658 | +40 | +1.1% | 10,858,100 |
| 2025/11/20 | 3,645 | 3,684 | 3,618 | 3,618 | +27 | +0.8% | 7,466,800 |
| 2025/11/19 | 3,592 | 3,625 | 3,552 | 3,591 | -5 | -0.1% | 8,580,500 |
| 2025/11/18 | 3,673 | 3,700 | 3,593 | 3,596 | -77 | -2.1% | 7,844,000 |
| 2025/11/17 | 3,724 | 3,730 | 3,667 | 3,673 | -77 | -2.1% | 6,731,800 |
| 2025/11/14 | 3,720 | 3,750 | 3,689 | 3,750 | +19 | +0.5% | 7,613,500 |
| 2025/11/13 | 3,711 | 3,743 | 3,706 | 3,731 | +27 | +0.7% | 5,854,700 |
| 2025/11/12 | 3,658 | 3,722 | 3,657 | 3,704 | +66 | +1.8% | 7,942,900 |
| 2025/11/11 | 3,670 | 3,682 | 3,616 | 3,638 | -34 | -0.9% | 5,843,900 |
| 2025/11/10 | 3,650 | 3,676 | 3,630 | 3,672 | +35 | +1% | 6,582,700 |
| 2025/11/07 | 3,600 | 3,644 | 3,585 | 3,637 | -2 | -0.1% | 8,051,800 |
| 2025/11/06 | 3,576 | 3,678 | 3,575 | 3,639 | +67 | +1.9% | 11,831,100 |
| 2025/11/05 | 3,498 | 3,590 | 3,482 | 3,572 | +4 | +0.1% | 16,700,200 |
| 2025/11/04 | 3,700 | 3,761 | 3,568 | 3,568 | -144 | -3.9% | 18,041,000 |
| 2025/10/31 | 3,710 | 3,724 | 3,680 | 3,712 | +31 | +0.8% | 8,947,500 |
| 2025/10/30 | 3,665 | 3,720 | 3,651 | 3,681 | +22 | +0.6% | 27,902,200 |
| 2025/10/29 | 3,670 | 3,679 | 3,640 | 3,659 | -20 | -0.5% | 6,826,400 |
| 2025/10/28 | 3,772 | 3,773 | 3,679 | 3,679 | -93 | -2.5% | 8,472,300 |
| 2025/10/27 | 3,735 | 3,778 | 3,728 | 3,772 | +90 | +2.4% | 8,499,200 |
| 2025/10/24 | 3,708 | 3,746 | 3,682 | 3,682 | -15 | -0.4% | 8,608,400 |
| 2025/10/23 | 3,680 | 3,706 | 3,653 | 3,697 | +24 | +0.7% | 7,207,400 |
| 2025/10/22 | 3,628 | 3,680 | 3,618 | 3,673 | +45 | +1.2% | 7,327,100 |
| 2025/10/21 | 3,650 | 3,679 | 3,627 | 3,628 | -10 | -0.3% | 8,034,900 |
| 2025/10/20 | 3,614 | 3,638 | 3,605 | 3,638 | +69 | +1.9% | 7,073,200 |
| 2025/10/17 | 3,543 | 3,582 | 3,540 | 3,569 | +8 | +0.2% | 5,726,700 |
| 2025/10/16 | 3,620 | 3,631 | 3,558 | 3,561 | -37 | -1% | 6,960,300 |
| 2025/10/15 | 3,563 | 3,602 | 3,560 | 3,598 | +80 | +2.3% | 7,718,800 |
101～
150
件表示中 / 3952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 | 506,500円 | +2.0% | +14.0% | 2.47% | 16.86倍 | 1.96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 | 193,550円 | +6.6% | +2.5% | 2.27% | 14.24倍 | 2.05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 | 529,000円 | +5.8% | +12.2% | 2.65% | 16.30倍 | 1.71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 | 519,600円 | +0.9% | +6.9% | 2.21% | 14.67倍 | 1.95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 | 709,900円 | +6.0% | +11.1% | 2.25% | 13.44倍 | 1.83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
