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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,123 | 3,132 | 3,047 | 3,086 | +4 | +0.1% | 10,975,200 |
| 2024/10/04 | 3,055 | 3,092 | 3,037 | 3,082 | +23 | +0.8% | 9,196,200 |
| 2024/10/03 | 3,122 | 3,125 | 3,045 | 3,059 | +17 | +0.6% | 9,102,300 |
| 2024/10/02 | 2,996.5 | 3,067 | 2,995 | 3,042 | +15 | +0.5% | 9,814,100 |
| 2024/10/01 | 2,955 | 3,042 | 2,948.5 | 3,027 | +74.5 | +2.5% | 10,277,500 |
| 2024/09/30 | 2,940 | 2,988 | 2,932 | 2,952.5 | -129.5 | -4.2% | 18,745,500 |
| 2024/09/27 | 3,049 | 3,090 | 3,009 | 3,082 | +23 | +0.8% | 12,457,200 |
| 2024/09/26 | 3,010 | 3,059 | 2,991.5 | 3,059 | +71.5 | +2.4% | 13,938,200 |
| 2024/09/25 | 2,961 | 3,006 | 2,960 | 2,987.5 | +27 | +0.9% | 9,075,200 |
| 2024/09/24 | 2,967.5 | 3,008 | 2,951 | 2,960.5 | +8 | +0.3% | 10,107,500 |
| 2024/09/20 | 2,959.5 | 2,990 | 2,927.5 | 2,952.5 | +69 | +2.4% | 27,871,800 |
| 2024/09/19 | 2,851 | 2,901.5 | 2,845 | 2,883.5 | +81 | +2.9% | 8,979,500 |
| 2024/09/18 | 2,874.5 | 2,875 | 2,770.5 | 2,802.5 | -22 | -0.8% | 9,602,200 |
| 2024/09/17 | 2,829.5 | 2,854.5 | 2,782 | 2,824.5 | -10 | -0.4% | 10,489,200 |
| 2024/09/13 | 2,840.5 | 2,855.5 | 2,815.5 | 2,834.5 | -14 | -0.5% | 10,715,700 |
| 2024/09/12 | 2,830 | 2,870 | 2,819 | 2,848.5 | +68.5 | +2.5% | 11,469,500 |
| 2024/09/11 | 2,811.5 | 2,837 | 2,755 | 2,780 | -81.5 | -2.8% | 11,943,600 |
| 2024/09/10 | 2,869 | 2,902 | 2,858 | 2,861.5 | +9 | +0.3% | 7,844,100 |
| 2024/09/09 | 2,800 | 2,864 | 2,794 | 2,852.5 | -26.5 | -0.9% | 9,151,500 |
| 2024/09/06 | 2,885.5 | 2,908.5 | 2,860.5 | 2,879 | -35.5 | -1.2% | 11,008,300 |
| 2024/09/05 | 2,832.5 | 2,951 | 2,827 | 2,914.5 | +32 | +1.1% | 10,261,200 |
| 2024/09/04 | 2,900 | 2,928 | 2,874 | 2,882.5 | -151.5 | -5% | 16,982,500 |
| 2024/09/03 | 3,030 | 3,056 | 3,015 | 3,034 | +13 | +0.4% | 7,500,500 |
| 2024/09/02 | 3,030 | 3,043 | 2,995 | 3,021 | +8 | +0.3% | 6,890,200 |
| 2024/08/30 | 3,010 | 3,045 | 2,994.5 | 3,013 | +10 | +0.3% | 9,514,300 |
| 2024/08/29 | 3,005 | 3,022 | 2,997 | 3,003 | +3 | +0.1% | 8,312,400 |
| 2024/08/28 | 2,985 | 3,007 | 2,980 | 3,000 | +2 | +0.1% | 5,081,300 |
| 2024/08/27 | 2,979.5 | 2,999 | 2,946 | 2,998 | +26 | +0.9% | 7,441,800 |
| 2024/08/26 | 2,951 | 2,998 | 2,946.5 | 2,972 | +1 | ±0% | 11,075,100 |
| 2024/08/23 | 3,025 | 3,028 | 2,971 | 2,971 | -56 | -1.9% | 10,273,700 |
| 2024/08/22 | 3,019 | 3,031 | 3,005 | 3,027 | +9 | +0.3% | 8,518,700 |
| 2024/08/21 | 2,982 | 3,027 | 2,977 | 3,018 | -6 | -0.2% | 6,267,200 |
| 2024/08/20 | 3,050 | 3,064 | 3,012 | 3,024 | -1 | ±0% | 10,359,500 |
| 2024/08/19 | 3,023 | 3,079 | 3,015 | 3,025 | -5 | -0.2% | 10,608,500 |
| 2024/08/16 | 3,024 | 3,030 | 2,971.5 | 3,030 | +84.5 | +2.9% | 14,369,700 |
| 2024/08/15 | 2,898.5 | 2,962.5 | 2,891 | 2,945.5 | +54.5 | +1.9% | 11,264,500 |
| 2024/08/14 | 2,890 | 2,946 | 2,860 | 2,891 | +28 | +1% | 11,328,000 |
| 2024/08/13 | 2,840 | 2,886 | 2,837 | 2,863 | +71.5 | +2.6% | 12,874,900 |
| 2024/08/09 | 2,793 | 2,835 | 2,753 | 2,791.5 | +48.5 | +1.8% | 15,618,900 |
| 2024/08/08 | 2,740 | 2,812.5 | 2,725.5 | 2,743 | -90.5 | -3.2% | 15,147,600 |
| 2024/08/07 | 2,628 | 2,899.5 | 2,595 | 2,833.5 | +172 | +6.5% | 23,454,200 |
| 2024/08/06 | 2,713.5 | 2,715.5 | 2,575.5 | 2,661.5 | +223 | +9.1% | 25,806,600 |
| 2024/08/05 | 2,625.5 | 2,643.5 | 2,398.5 | 2,438.5 | -400.5 | -14.1% | 28,172,200 |
| 2024/08/02 | 2,833.5 | 2,941.5 | 2,828 | 2,839 | -213 | -7% | 21,841,800 |
| 2024/08/01 | 3,081 | 3,150 | 2,971 | 3,052 | -92 | -2.9% | 22,806,200 |
| 2024/07/31 | 3,113 | 3,168 | 3,082 | 3,144 | +1 | ±0% | 11,539,900 |
| 2024/07/30 | 3,137 | 3,153 | 3,115 | 3,143 | -32 | -1% | 6,077,100 |
| 2024/07/29 | 3,159 | 3,207 | 3,134 | 3,175 | +62 | +2% | 6,233,100 |
| 2024/07/26 | 3,110 | 3,163 | 3,101 | 3,113 | +16 | +0.5% | 9,208,100 |
| 2024/07/25 | 3,110 | 3,129 | 3,080 | 3,097 | -133 | -4.1% | 13,947,400 |
151～
200
件表示中 / 3704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 | 291,400円 | -3.3% | -28.2% | 3.77% | 16.56倍 | 1.24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 | 744,400円 | +1.9% | +3.9% | 2.69% | 11.73倍 | 1.83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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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
