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 |
|---|---|---|---|---|---|---|---|
| 2018/06/12 | 3,200 | 3,205 | 3,163 | 3,174 | -12 | -0.4% | 3,132,400 |
| 2018/06/11 | 3,172 | 3,202 | 3,155 | 3,186 | +15 | +0.5% | 2,558,000 |
| 2018/06/08 | 3,181 | 3,213 | 3,166 | 3,171 | -21 | -0.7% | 4,445,900 |
| 2018/06/07 | 3,180 | 3,213 | 3,172 | 3,192 | +38 | +1.2% | 3,767,100 |
| 2018/06/06 | 3,141 | 3,163 | 3,133 | 3,154 | +34 | +1.1% | 3,990,200 |
| 2018/06/05 | 3,129 | 3,140 | 3,106 | 3,120 | +4 | +0.1% | 2,692,700 |
| 2018/06/04 | 3,071 | 3,123 | 3,071 | 3,116 | +70 | +2.3% | 3,351,600 |
| 2018/06/01 | 2,998 | 3,059 | 2,995.5 | 3,046 | +15 | +0.5% | 4,472,900 |
| 2018/05/31 | 3,033 | 3,058 | 3,002 | 3,031 | +37.5 | +1.3% | 17,158,000 |
| 2018/05/30 | 2,987.5 | 3,000 | 2,970 | 2,993.5 | -37.5 | -1.2% | 4,960,000 |
| 2018/05/29 | 3,040 | 3,052 | 3,011 | 3,031 | -12 | -0.4% | 3,192,200 |
| 2018/05/28 | 3,072 | 3,072 | 3,038 | 3,043 | -44 | -1.4% | 2,929,900 |
| 2018/05/25 | 3,083 | 3,111 | 3,063 | 3,087 | -44 | -1.4% | 4,550,800 |
| 2018/05/24 | 3,154 | 3,164 | 3,126 | 3,131 | -16 | -0.5% | 3,521,600 |
| 2018/05/23 | 3,182 | 3,193 | 3,137 | 3,147 | -69 | -2.1% | 5,224,600 |
| 2018/05/22 | 3,235 | 3,238 | 3,204 | 3,216 | -4 | -0.1% | 3,014,000 |
| 2018/05/21 | 3,219 | 3,234 | 3,210 | 3,220 | -9 | -0.3% | 3,100,000 |
| 2018/05/18 | 3,208 | 3,230 | 3,190 | 3,229 | +11 | +0.3% | 3,952,000 |
| 2018/05/17 | 3,198 | 3,227 | 3,182 | 3,218 | +22 | +0.7% | 3,621,600 |
| 2018/05/16 | 3,170 | 3,212 | 3,170 | 3,196 | +9 | +0.3% | 3,721,000 |
| 2018/05/15 | 3,170 | 3,205 | 3,167 | 3,187 | +27 | +0.9% | 4,901,200 |
| 2018/05/14 | 3,193 | 3,199 | 3,159 | 3,160 | -37 | -1.2% | 4,139,400 |
| 2018/05/11 | 3,188 | 3,220 | 3,186 | 3,197 | +10 | +0.3% | 5,067,600 |
| 2018/05/10 | 3,180 | 3,199 | 3,152 | 3,187 | +19 | +0.6% | 3,825,900 |
| 2018/05/09 | 3,198 | 3,224 | 3,165 | 3,168 | -9 | -0.3% | 7,569,100 |
| 2018/05/08 | 3,034 | 3,180 | 3,026 | 3,177 | +141 | +4.6% | 12,825,200 |
| 2018/05/07 | 3,056 | 3,064 | 3,012 | 3,036 | -12 | -0.4% | 3,708,600 |
| 2018/05/02 | 3,068 | 3,069 | 3,042 | 3,048 | -4 | -0.1% | 2,911,700 |
| 2018/05/01 | 3,050 | 3,052 | 3,025 | 3,052 | +25 | +0.8% | 2,905,700 |
| 2018/04/27 | 3,034 | 3,046 | 3,000 | 3,027 | +10 | +0.3% | 3,415,700 |
| 2018/04/26 | 3,064 | 3,065 | 3,005 | 3,017 | -38 | -1.2% | 4,031,600 |
| 2018/04/25 | 3,006 | 3,056 | 3,004 | 3,055 | +27 | +0.9% | 5,068,500 |
| 2018/04/24 | 3,000 | 3,029 | 2,972.5 | 3,028 | +50.5 | +1.7% | 4,205,300 |
| 2018/04/23 | 2,960 | 2,989 | 2,950.5 | 2,977.5 | +22 | +0.7% | 3,557,000 |
| 2018/04/20 | 2,928.5 | 2,967.5 | 2,925.5 | 2,955.5 | +17.5 | +0.6% | 4,038,500 |
| 2018/04/19 | 2,920 | 2,970 | 2,917 | 2,938 | +40.5 | +1.4% | 5,205,200 |
| 2018/04/18 | 2,883.5 | 2,900 | 2,881.5 | 2,897.5 | -1 | ±0% | 3,284,200 |
| 2018/04/17 | 2,916 | 2,918 | 2,885.5 | 2,898.5 | -18 | -0.6% | 2,988,900 |
| 2018/04/16 | 2,910.5 | 2,920 | 2,889 | 2,916.5 | -5 | -0.2% | 2,882,000 |
| 2018/04/13 | 2,908.5 | 2,941 | 2,903 | 2,921.5 | +30.5 | +1.1% | 3,334,600 |
| 2018/04/12 | 2,918 | 2,924 | 2,888 | 2,891 | -23.5 | -0.8% | 2,579,800 |
| 2018/04/11 | 2,900 | 2,928.5 | 2,891 | 2,914.5 | +47 | +1.6% | 4,215,500 |
| 2018/04/10 | 2,815 | 2,889 | 2,811.5 | 2,867.5 | +52 | +1.8% | 3,247,000 |
| 2018/04/09 | 2,818 | 2,826.5 | 2,797.5 | 2,815.5 | -28.5 | -1% | 3,575,000 |
| 2018/04/06 | 2,834.5 | 2,862 | 2,831.5 | 2,844 | +6 | +0.2% | 3,649,800 |
| 2018/04/05 | 2,830 | 2,849 | 2,803.5 | 2,838 | +44 | +1.6% | 3,681,700 |
| 2018/04/04 | 2,810 | 2,819.5 | 2,786 | 2,794 | +0.5 | ±0% | 4,101,000 |
| 2018/04/03 | 2,798 | 2,803.5 | 2,776 | 2,793.5 | -40.5 | -1.4% | 3,763,600 |
| 2018/04/02 | 2,859.5 | 2,878 | 2,834 | 2,834 | -28 | -1% | 2,126,500 |
| 2018/03/30 | 2,851.5 | 2,864.5 | 2,836 | 2,862 | +36.5 | +1.3% | 3,573,900 |
1751～
1800
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
