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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,500 | 3,563 | 3,493 | 3,501 | +42 | +1.2% | 6,096,100 |
| 2018/09/27 | 3,490 | 3,507 | 3,456 | 3,459 | -53 | -1.5% | 4,885,600 |
| 2018/09/26 | 3,550 | 3,560 | 3,478 | 3,512 | -82 | -2.3% | 7,387,500 |
| 2018/09/25 | 3,550 | 3,605 | 3,550 | 3,594 | +35 | +1% | 6,587,400 |
| 2018/09/21 | 3,530 | 3,560 | 3,512 | 3,559 | +35 | +1% | 8,060,000 |
| 2018/09/20 | 3,495 | 3,528 | 3,478 | 3,524 | +51 | +1.5% | 7,129,100 |
| 2018/09/19 | 3,426 | 3,482 | 3,417 | 3,473 | +109 | +3.2% | 6,986,200 |
| 2018/09/18 | 3,307 | 3,370 | 3,298 | 3,364 | +72 | +2.2% | 7,800,500 |
| 2018/09/14 | 3,294 | 3,308 | 3,273 | 3,292 | +62 | +1.9% | 8,235,300 |
| 2018/09/13 | 3,162 | 3,248 | 3,153 | 3,230 | +88 | +2.8% | 5,805,200 |
| 2018/09/12 | 3,169 | 3,171 | 3,134 | 3,142 | +4 | +0.1% | 3,238,100 |
| 2018/09/11 | 3,148 | 3,167 | 3,132 | 3,138 | +15 | +0.5% | 4,140,900 |
| 2018/09/10 | 3,112 | 3,130 | 3,096 | 3,123 | +6 | +0.2% | 3,097,900 |
| 2018/09/07 | 3,107 | 3,122 | 3,099 | 3,117 | +22 | +0.7% | 4,113,500 |
| 2018/09/06 | 3,115 | 3,120 | 3,094 | 3,095 | -5 | -0.2% | 2,822,000 |
| 2018/09/05 | 3,120 | 3,124 | 3,092 | 3,100 | -17 | -0.5% | 3,565,100 |
| 2018/09/04 | 3,138 | 3,141 | 3,107 | 3,117 | -36 | -1.1% | 2,729,900 |
| 2018/09/03 | 3,167 | 3,181 | 3,140 | 3,153 | -18 | -0.6% | 2,269,200 |
| 2018/08/31 | 3,171 | 3,185 | 3,161 | 3,171 | -14 | -0.4% | 3,384,500 |
| 2018/08/30 | 3,214 | 3,220 | 3,172 | 3,185 | -14 | -0.4% | 4,774,500 |
| 2018/08/29 | 3,175 | 3,204 | 3,173 | 3,199 | +39 | +1.2% | 3,535,200 |
| 2018/08/28 | 3,166 | 3,204 | 3,160 | 3,160 | +10 | +0.3% | 3,785,300 |
| 2018/08/27 | 3,130 | 3,156 | 3,127 | 3,150 | +34 | +1.1% | 2,381,100 |
| 2018/08/24 | 3,120 | 3,132 | 3,108 | 3,116 | +26 | +0.8% | 2,318,900 |
| 2018/08/23 | 3,125 | 3,127 | 3,083 | 3,090 | -14 | -0.5% | 2,460,100 |
| 2018/08/22 | 3,060 | 3,106 | 3,059 | 3,104 | +46 | +1.5% | 3,720,900 |
| 2018/08/21 | 3,122 | 3,123 | 3,057 | 3,058 | -64 | -2% | 5,333,900 |
| 2018/08/20 | 3,153 | 3,154 | 3,121 | 3,122 | -24 | -0.8% | 2,668,100 |
| 2018/08/17 | 3,152 | 3,167 | 3,137 | 3,146 | +25 | +0.8% | 3,518,100 |
| 2018/08/16 | 3,135 | 3,145 | 3,088 | 3,121 | -57 | -1.8% | 5,284,100 |
| 2018/08/15 | 3,215 | 3,245 | 3,157 | 3,178 | -3 | -0.1% | 3,919,200 |
| 2018/08/14 | 3,152 | 3,181 | 3,127 | 3,181 | +49 | +1.6% | 2,912,900 |
| 2018/08/13 | 3,165 | 3,170 | 3,112 | 3,132 | -47 | -1.5% | 3,324,100 |
| 2018/08/10 | 3,217 | 3,217 | 3,177 | 3,179 | -32 | -1% | 3,165,000 |
| 2018/08/09 | 3,220 | 3,222 | 3,203 | 3,211 | -32 | -1% | 2,197,400 |
| 2018/08/08 | 3,248 | 3,254 | 3,230 | 3,243 | +32 | +1% | 4,703,800 |
| 2018/08/07 | 3,180 | 3,211 | 3,168 | 3,211 | +27 | +0.8% | 2,492,900 |
| 2018/08/06 | 3,184 | 3,212 | 3,176 | 3,184 | +27 | +0.9% | 3,244,500 |
| 2018/08/03 | 3,218 | 3,224 | 3,151 | 3,157 | -38 | -1.2% | 4,640,600 |
| 2018/08/02 | 3,135 | 3,230 | 3,108 | 3,195 | +20 | +0.6% | 9,874,500 |
| 2018/08/01 | 3,135 | 3,181 | 3,130 | 3,175 | +58 | +1.9% | 3,442,600 |
| 2018/07/31 | 3,142 | 3,152 | 3,108 | 3,117 | -59 | -1.9% | 5,264,900 |
| 2018/07/30 | 3,173 | 3,190 | 3,167 | 3,176 | -12 | -0.4% | 2,063,200 |
| 2018/07/27 | 3,173 | 3,197 | 3,171 | 3,188 | +19 | +0.6% | 2,710,800 |
| 2018/07/26 | 3,155 | 3,188 | 3,152 | 3,169 | +44 | +1.4% | 3,705,600 |
| 2018/07/25 | 3,098 | 3,133 | 3,091 | 3,125 | +29 | +0.9% | 3,098,200 |
| 2018/07/24 | 3,105 | 3,105 | 3,074 | 3,096 | +6 | +0.2% | 2,069,600 |
| 2018/07/23 | 3,062 | 3,105 | 3,061 | 3,090 | -2 | -0.1% | 2,438,700 |
| 2018/07/20 | 3,117 | 3,122 | 3,064 | 3,092 | -30 | -1% | 3,611,700 |
| 2018/07/19 | 3,159 | 3,162 | 3,117 | 3,122 | -26 | -0.8% | 3,159,700 |
1501～
1550
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
