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 |
|---|---|---|---|---|---|---|---|
| 2018/11/02 | 3,212 | 3,215 | 3,010 | 3,209 | +58 | +1.8% | 11,520,900 |
| 2018/11/01 | 3,190 | 3,197 | 3,127 | 3,151 | -29 | -0.9% | 5,723,500 |
| 2018/10/31 | 3,221 | 3,239 | 3,123 | 3,180 | -6 | -0.2% | 7,353,400 |
| 2018/10/30 | 3,150 | 3,222 | 3,149 | 3,186 | +29 | +0.9% | 5,542,500 |
| 2018/10/29 | 3,183 | 3,203 | 3,151 | 3,157 | ±0 | ±0% | 3,175,100 |
| 2018/10/26 | 3,203 | 3,214 | 3,123 | 3,157 | -14 | -0.4% | 5,971,400 |
| 2018/10/25 | 3,200 | 3,227 | 3,161 | 3,171 | -108 | -3.3% | 5,971,500 |
| 2018/10/24 | 3,307 | 3,323 | 3,243 | 3,279 | -16 | -0.5% | 4,944,200 |
| 2018/10/23 | 3,359 | 3,359 | 3,289 | 3,295 | -82 | -2.4% | 4,159,500 |
| 2018/10/22 | 3,359 | 3,386 | 3,342 | 3,377 | -3 | -0.1% | 2,798,500 |
| 2018/10/19 | 3,350 | 3,384 | 3,326 | 3,380 | -27 | -0.8% | 3,810,100 |
| 2018/10/18 | 3,490 | 3,490 | 3,404 | 3,407 | -56 | -1.6% | 3,213,800 |
| 2018/10/17 | 3,475 | 3,478 | 3,432 | 3,463 | +20 | +0.6% | 3,514,700 |
| 2018/10/16 | 3,391 | 3,448 | 3,391 | 3,443 | +52 | +1.5% | 3,174,100 |
| 2018/10/15 | 3,405 | 3,416 | 3,372 | 3,391 | -29 | -0.8% | 3,278,900 |
| 2018/10/12 | 3,433 | 3,448 | 3,402 | 3,420 | -55 | -1.6% | 5,828,900 |
| 2018/10/11 | 3,450 | 3,527 | 3,446 | 3,475 | -133 | -3.7% | 6,054,400 |
| 2018/10/10 | 3,610 | 3,625 | 3,578 | 3,608 | -19 | -0.5% | 4,217,800 |
| 2018/10/09 | 3,610 | 3,629 | 3,583 | 3,627 | +10 | +0.3% | 5,620,200 |
| 2018/10/05 | 3,562 | 3,638 | 3,561 | 3,617 | +16 | +0.4% | 5,044,600 |
| 2018/10/04 | 3,600 | 3,615 | 3,577 | 3,601 | +55 | +1.6% | 5,887,700 |
| 2018/10/03 | 3,575 | 3,600 | 3,537 | 3,546 | -32 | -0.9% | 3,953,100 |
| 2018/10/02 | 3,592 | 3,618 | 3,557 | 3,578 | +23 | +0.6% | 5,952,700 |
| 2018/10/01 | 3,501 | 3,556 | 3,486 | 3,555 | +54 | +1.5% | 4,044,700 |
| 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 |
1651～
1700
件表示中 / 3760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 | 317,200円 | -3.3% | -28.2% | 3.47% | 17.24倍 | 1.29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 | 812,000円 | +1.9% | +3.9% | 2.46% | 12.73倍 | 1.99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 | 327,300円 | -3.8% | -3.1% | 3.51% | 12.22倍 | 1.25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 | 328,200円 | -3.7% | -4.6% | 3.05% | 10.59倍 | 1.49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 | 407,200円 | +0.1% | +2.1% | 3.44% | 8.64倍 | 1.06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
