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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 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 |
| 2017/12/06 | 2,900 | 2,900 | 2,848.5 | 2,858.5 | -41.5 | -1.4% | 5,289,400 |
| 2017/12/05 | 2,860 | 2,913.5 | 2,859 | 2,900 | +46 | +1.6% | 5,057,500 |
| 2017/12/04 | 2,866.5 | 2,874 | 2,847 | 2,854 | +16 | +0.6% | 3,840,000 |
| 2017/12/01 | 2,830 | 2,845.5 | 2,813.5 | 2,838 | +25 | +0.9% | 4,073,200 |
| 2017/11/30 | 2,836 | 2,838 | 2,804.5 | 2,813 | -5.5 | -0.2% | 6,070,000 |
| 2017/11/29 | 2,805 | 2,837 | 2,798.5 | 2,818.5 | +48.5 | +1.8% | 4,774,300 |
| 2017/11/28 | 2,758.5 | 2,809 | 2,758 | 2,770 | -7 | -0.3% | 3,590,900 |
| 2017/11/27 | 2,799 | 2,803 | 2,765 | 2,777 | -5.5 | -0.2% | 3,120,800 |
| 2017/11/24 | 2,755 | 2,784.5 | 2,744 | 2,782.5 | +12 | +0.4% | 3,013,200 |
| 2017/11/22 | 2,795 | 2,803.5 | 2,768.5 | 2,770.5 | +5.5 | +0.2% | 4,208,200 |
| 2017/11/21 | 2,781 | 2,789 | 2,760.5 | 2,765 | +8 | +0.3% | 3,875,300 |
| 2017/11/20 | 2,768.5 | 2,783 | 2,744 | 2,757 | -2.5 | -0.1% | 3,070,700 |
| 2017/11/17 | 2,780 | 2,802 | 2,754 | 2,759.5 | +14.5 | +0.5% | 4,926,700 |
| 2017/11/16 | 2,727 | 2,770.5 | 2,716.5 | 2,745 | ±0 | ±0% | 5,212,200 |
| 2017/11/15 | 2,797.5 | 2,797.5 | 2,733.5 | 2,745 | -71.5 | -2.5% | 6,360,200 |
| 2017/11/14 | 2,816.5 | 2,829.5 | 2,807 | 2,816.5 | -15.5 | -0.5% | 4,595,200 |
| 2017/11/13 | 2,885 | 2,888.5 | 2,831.5 | 2,832 | -68.5 | -2.4% | 4,944,900 |
| 2017/11/10 | 2,873 | 2,909 | 2,871.5 | 2,900.5 | -25.5 | -0.9% | 5,572,500 |
| 2017/11/09 | 2,910 | 2,972 | 2,890.5 | 2,926 | +24 | +0.8% | 9,507,200 |
| 2017/11/08 | 2,900 | 2,912.5 | 2,878 | 2,902 | +6 | +0.2% | 6,626,900 |
| 2017/11/07 | 2,832 | 2,896 | 2,830.5 | 2,896 | +106.5 | +3.8% | 11,453,700 |
| 2017/11/06 | 2,714.5 | 2,814 | 2,687 | 2,789.5 | +95.5 | +3.5% | 11,622,000 |
| 2017/11/02 | 2,700 | 2,720 | 2,688 | 2,694 | +23.5 | +0.9% | 5,642,600 |
| 2017/11/01 | 2,661 | 2,680 | 2,658.5 | 2,670.5 | +22 | +0.8% | 4,646,200 |
| 2017/10/31 | 2,665 | 2,668 | 2,648 | 2,648.5 | -28.5 | -1.1% | 3,842,800 |
1851～
1900
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
