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 |
|---|---|---|---|---|---|---|---|
| 2018/08/22 | 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 |
| 2018/07/18 | 3,134 | 3,159 | 3,124 | 3,148 | +39 | +1.3% | 2,567,400 |
| 2018/07/17 | 3,104 | 3,141 | 3,103 | 3,109 | -17 | -0.5% | 3,266,400 |
| 2018/07/13 | 3,094 | 3,136 | 3,080 | 3,126 | +35 | +1.1% | 3,258,300 |
| 2018/07/12 | 3,139 | 3,156 | 3,091 | 3,091 | -48 | -1.5% | 3,623,900 |
| 2018/07/11 | 3,129 | 3,149 | 3,105 | 3,139 | +7 | +0.2% | 3,497,900 |
| 2018/07/10 | 3,150 | 3,170 | 3,132 | 3,132 | -1 | ±0% | 3,703,800 |
| 2018/07/09 | 3,109 | 3,136 | 3,086 | 3,133 | +24 | +0.8% | 2,629,300 |
| 2018/07/06 | 3,048 | 3,124 | 3,046 | 3,109 | +98 | +3.3% | 5,390,800 |
| 2018/07/05 | 3,071 | 3,082 | 3,006 | 3,011 | -66 | -2.1% | 4,659,200 |
| 2018/07/04 | 3,038 | 3,097 | 3,038 | 3,077 | +50 | +1.7% | 3,687,500 |
| 2018/07/03 | 3,056 | 3,061 | 3,001 | 3,027 | -24 | -0.8% | 4,121,000 |
| 2018/07/02 | 3,071 | 3,109 | 3,045 | 3,051 | -27 | -0.9% | 3,098,900 |
| 2018/06/29 | 3,069 | 3,081 | 3,035 | 3,078 | -3 | -0.1% | 3,940,000 |
| 2018/06/28 | 3,087 | 3,098 | 3,065 | 3,081 | -7 | -0.2% | 3,105,000 |
| 2018/06/27 | 3,102 | 3,117 | 3,057 | 3,088 | +12 | +0.4% | 3,891,800 |
| 2018/06/26 | 3,086 | 3,089 | 3,046 | 3,076 | -7 | -0.2% | 3,309,800 |
| 2018/06/25 | 3,123 | 3,130 | 3,075 | 3,083 | -9 | -0.3% | 2,897,000 |
| 2018/06/22 | 3,063 | 3,105 | 3,053 | 3,092 | -1 | ±0% | 3,343,400 |
| 2018/06/21 | 3,112 | 3,127 | 3,088 | 3,093 | -12 | -0.4% | 3,387,700 |
| 2018/06/20 | 3,113 | 3,120 | 3,052 | 3,105 | -3 | -0.1% | 4,814,600 |
| 2018/06/19 | 3,131 | 3,191 | 3,102 | 3,108 | -11 | -0.4% | 5,013,100 |
| 2018/06/18 | 3,164 | 3,183 | 3,110 | 3,119 | -86 | -2.7% | 5,685,800 |
| 2018/06/15 | 3,176 | 3,209 | 3,165 | 3,205 | +23 | +0.7% | 8,418,800 |
| 2018/06/14 | 3,190 | 3,209 | 3,171 | 3,182 | -4 | -0.1% | 3,927,500 |
| 2018/06/13 | 3,176 | 3,196 | 3,163 | 3,186 | +12 | +0.4% | 2,994,700 |
1701～
1750
件表示中 / 3761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 | 317,900円 | -3.3% | -28.2% | 3.46% | 17.28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 | 811,500円 | +1.9% | +3.9% | 2.46% | 12.72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 | 327,600円 | -3.8% | -3.1% | 3.51% | 12.23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 | 327,800円 | -3.7% | -4.6% | 3.05% | 10.58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 | 407,100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
