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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 2,857.5 | 2,868 | 2,800 | 2,825.5 | -8.5 | -0.3% | 4,539,500 |
| 2018/03/28 | 2,821.5 | 2,837 | 2,796.5 | 2,834 | -90 | -3.1% | 6,628,300 |
| 2018/03/27 | 2,846.5 | 2,925 | 2,823 | 2,924 | +115 | +4.1% | 7,276,900 |
| 2018/03/26 | 2,800.5 | 2,812.5 | 2,776 | 2,809 | -23 | -0.8% | 6,389,300 |
| 2018/03/23 | 2,840 | 2,872.5 | 2,823 | 2,832 | -71 | -2.4% | 7,415,800 |
| 2018/03/22 | 2,900 | 2,938.5 | 2,884 | 2,903 | +21 | +0.7% | 6,548,300 |
| 2018/03/20 | 2,850 | 2,884.5 | 2,845 | 2,882 | +14 | +0.5% | 4,524,100 |
| 2018/03/19 | 2,931 | 2,931 | 2,856.5 | 2,868 | -63.5 | -2.2% | 5,180,700 |
| 2018/03/16 | 2,959.5 | 2,965 | 2,931 | 2,931.5 | -19.5 | -0.7% | 4,539,300 |
| 2018/03/15 | 2,963 | 2,977 | 2,930.5 | 2,951 | -13.5 | -0.5% | 4,247,500 |
| 2018/03/14 | 2,980 | 2,991.5 | 2,959 | 2,964.5 | -33.5 | -1.1% | 3,305,000 |
| 2018/03/13 | 2,980 | 2,998 | 2,954.5 | 2,998 | +24.5 | +0.8% | 4,189,000 |
| 2018/03/12 | 2,949.5 | 2,979.5 | 2,946.5 | 2,973.5 | +69 | +2.4% | 3,931,300 |
| 2018/03/09 | 2,951.5 | 2,972.5 | 2,892.5 | 2,904.5 | ±0 | ±0% | 5,847,500 |
| 2018/03/08 | 2,945.5 | 2,948 | 2,896 | 2,904.5 | -27.5 | -0.9% | 4,432,700 |
| 2018/03/07 | 2,939.5 | 2,953.5 | 2,918.5 | 2,932 | -19 | -0.6% | 4,768,300 |
| 2018/03/06 | 2,972 | 3,002 | 2,945 | 2,951 | +41.5 | +1.4% | 4,327,500 |
| 2018/03/05 | 2,910 | 2,920.5 | 2,886.5 | 2,909.5 | -16 | -0.5% | 4,122,200 |
| 2018/03/02 | 2,924.5 | 2,936.5 | 2,910 | 2,925.5 | -49 | -1.6% | 4,470,000 |
| 2018/03/01 | 2,977.5 | 2,978 | 2,947.5 | 2,974.5 | -41.5 | -1.4% | 4,767,500 |
| 2018/02/28 | 3,021 | 3,058 | 3,012 | 3,016 | -34 | -1.1% | 4,193,600 |
| 2018/02/27 | 3,047 | 3,080 | 3,039 | 3,050 | +21 | +0.7% | 3,800,100 |
| 2018/02/26 | 2,990 | 3,033 | 2,988 | 3,029 | +60.5 | +2% | 3,347,200 |
| 2018/02/23 | 2,980 | 2,984 | 2,951 | 2,968.5 | -0.5 | ±0% | 4,152,100 |
| 2018/02/22 | 2,953 | 2,974.5 | 2,946 | 2,969 | -7 | -0.2% | 4,769,200 |
| 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 |
1801～
1850
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% | 17.30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% | 12.71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
