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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,054 | 3,055 | 2,971 | 2,976 | -78 | -2.6% | 6,263,900 |
| 2018/02/20 | 3,060 | 3,070 | 3,027 | 3,054 | -37 | -1.2% | 4,659,200 |
| 2018/02/19 | 3,006 | 3,095 | 2,996 | 3,091 | +122.5 | +4.1% | 4,695,500 |
| 2018/02/16 | 2,976 | 2,999 | 2,961.5 | 2,968.5 | +8 | +0.3% | 3,596,900 |
| 2018/02/15 | 2,970.5 | 2,974 | 2,928.5 | 2,960.5 | +26 | +0.9% | 4,292,000 |
| 2018/02/14 | 2,933.5 | 2,964.5 | 2,919.5 | 2,934.5 | +13.5 | +0.5% | 5,301,500 |
| 2018/02/13 | 3,016 | 3,019 | 2,911 | 2,921 | -54 | -1.8% | 5,825,300 |
| 2018/02/09 | 2,927 | 2,975 | 2,909.5 | 2,975 | -28 | -0.9% | 6,354,700 |
| 2018/02/08 | 2,986 | 3,023 | 2,970 | 3,003 | +43 | +1.5% | 5,657,400 |
| 2018/02/07 | 3,091 | 3,124 | 2,959.5 | 2,960 | -17 | -0.6% | 7,975,300 |
| 2018/02/06 | 2,991.5 | 3,004 | 2,913 | 2,977 | -122 | -3.9% | 11,278,100 |
| 2018/02/05 | 3,090 | 3,163 | 3,071 | 3,099 | -53 | -1.7% | 7,504,900 |
| 2018/02/02 | 3,144 | 3,160 | 3,093 | 3,152 | +33 | +1.1% | 4,863,300 |
| 2018/02/01 | 3,082 | 3,122 | 3,060 | 3,119 | +69 | +2.3% | 3,647,200 |
| 2018/01/31 | 3,050 | 3,098 | 3,046 | 3,050 | -42 | -1.4% | 4,926,200 |
| 2018/01/30 | 3,129 | 3,147 | 3,084 | 3,092 | -49 | -1.6% | 5,726,000 |
| 2018/01/29 | 3,140 | 3,162 | 3,121 | 3,141 | +6 | +0.2% | 4,243,300 |
| 2018/01/26 | 3,177 | 3,188 | 3,127 | 3,135 | -72 | -2.2% | 6,485,600 |
| 2018/01/25 | 3,161 | 3,213 | 3,161 | 3,207 | +17 | +0.5% | 4,079,900 |
| 2018/01/24 | 3,166 | 3,218 | 3,166 | 3,190 | +11 | +0.3% | 3,937,200 |
| 2018/01/23 | 3,175 | 3,199 | 3,147 | 3,179 | +10 | +0.3% | 4,045,700 |
| 2018/01/22 | 3,189 | 3,202 | 3,134 | 3,169 | -24 | -0.8% | 5,748,800 |
| 2018/01/19 | 3,187 | 3,212 | 3,155 | 3,193 | +6 | +0.2% | 5,358,300 |
| 2018/01/18 | 3,293 | 3,293 | 3,176 | 3,187 | -77 | -2.4% | 7,554,000 |
| 2018/01/17 | 3,285 | 3,291 | 3,246 | 3,264 | -46 | -1.4% | 4,554,900 |
| 2018/01/16 | 3,299 | 3,311 | 3,284 | 3,310 | +29 | +0.9% | 3,345,300 |
| 2018/01/15 | 3,300 | 3,318 | 3,278 | 3,281 | +8 | +0.2% | 3,279,500 |
| 2018/01/12 | 3,285 | 3,287 | 3,254 | 3,273 | +2 | +0.1% | 3,877,000 |
| 2018/01/11 | 3,255 | 3,271 | 3,242 | 3,271 | +10 | +0.3% | 3,186,600 |
| 2018/01/10 | 3,235 | 3,271 | 3,229 | 3,261 | +23 | +0.7% | 3,997,900 |
| 2018/01/09 | 3,280 | 3,298 | 3,228 | 3,238 | -8 | -0.2% | 4,850,000 |
| 2018/01/05 | 3,243 | 3,282 | 3,233 | 3,246 | +8 | +0.2% | 5,100,000 |
| 2018/01/04 | 3,171 | 3,240 | 3,171 | 3,238 | +125 | +4% | 6,661,100 |
| 2017/12/29 | 3,134 | 3,178 | 3,112 | 3,113 | +13 | +0.4% | 4,144,000 |
| 2017/12/28 | 3,114 | 3,133 | 3,094 | 3,100 | -24 | -0.8% | 2,877,100 |
| 2017/12/27 | 3,063 | 3,137 | 3,057 | 3,124 | +73 | +2.4% | 4,209,100 |
| 2017/12/26 | 3,059 | 3,064 | 3,038 | 3,051 | -12 | -0.4% | 1,753,800 |
| 2017/12/25 | 3,067 | 3,072 | 3,043 | 3,063 | -12 | -0.4% | 2,155,500 |
| 2017/12/22 | 3,026 | 3,080 | 3,025 | 3,075 | +66 | +2.2% | 4,077,500 |
| 2017/12/21 | 3,023 | 3,029 | 2,995 | 3,009 | -7 | -0.2% | 2,981,900 |
| 2017/12/20 | 2,955 | 3,019 | 2,949.5 | 3,016 | +59 | +2% | 5,340,400 |
| 2017/12/19 | 2,948 | 2,971.5 | 2,938 | 2,957 | +15 | +0.5% | 4,553,800 |
| 2017/12/18 | 2,915 | 2,946.5 | 2,909.5 | 2,942 | +54 | +1.9% | 3,873,800 |
| 2017/12/15 | 2,896 | 2,914 | 2,878 | 2,888 | -13.5 | -0.5% | 5,250,600 |
| 2017/12/14 | 2,910 | 2,928 | 2,893 | 2,901.5 | -15.5 | -0.5% | 3,214,400 |
| 2017/12/13 | 2,918 | 2,938.5 | 2,909.5 | 2,917 | -12.5 | -0.4% | 3,811,800 |
| 2017/12/12 | 2,925 | 2,933.5 | 2,911.5 | 2,929.5 | +15 | +0.5% | 3,435,800 |
| 2017/12/11 | 2,929.5 | 2,932.5 | 2,891 | 2,914.5 | -12 | -0.4% | 3,194,000 |
| 2017/12/08 | 2,861.5 | 2,929 | 2,861.5 | 2,926.5 | +36.5 | +1.3% | 7,243,800 |
| 2017/12/07 | 2,861 | 2,892.5 | 2,860 | 2,890 | +31.5 | +1.1% | 3,616,700 |
1651～
1700
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
