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 |
|---|---|---|---|---|---|---|---|
| 2025/10/14 | 3,521 | 3,585 | 3,495 | 3,518 | -59 | -1.6% | 10,844,300 |
| 2025/10/10 | 3,596 | 3,613 | 3,551 | 3,577 | -26 | -0.7% | 10,260,600 |
| 2025/10/09 | 3,585 | 3,613 | 3,583 | 3,603 | +20 | +0.6% | 7,809,100 |
| 2025/10/08 | 3,600 | 3,633 | 3,583 | 3,583 | +28 | +0.8% | 9,619,300 |
| 2025/10/07 | 3,531 | 3,583 | 3,528 | 3,555 | +29 | +0.8% | 8,611,900 |
| 2025/10/06 | 3,605 | 3,614 | 3,526 | 3,526 | +34 | +1% | 11,962,600 |
| 2025/10/03 | 3,472 | 3,516 | 3,470 | 3,492 | +23 | +0.7% | 7,202,800 |
| 2025/10/02 | 3,450 | 3,497 | 3,448 | 3,469 | +4 | +0.1% | 7,984,200 |
| 2025/10/01 | 3,480 | 3,502 | 3,427 | 3,465 | -66 | -1.9% | 12,515,500 |
| 2025/09/30 | 3,506 | 3,541 | 3,467 | 3,531 | +19 | +0.5% | 8,579,400 |
| 2025/09/29 | 3,555 | 3,556 | 3,502 | 3,512 | -101 | -2.8% | 9,264,600 |
| 2025/09/26 | 3,579 | 3,637 | 3,561 | 3,613 | +50 | +1.4% | 11,390,400 |
| 2025/09/25 | 3,563 | 3,583 | 3,549 | 3,563 | +29 | +0.8% | 7,519,800 |
| 2025/09/24 | 3,600 | 3,609 | 3,531 | 3,534 | -66 | -1.8% | 11,091,300 |
| 2025/09/22 | 3,579 | 3,626 | 3,578 | 3,600 | +29 | +0.8% | 8,845,600 |
| 2025/09/19 | 3,565 | 3,634 | 3,563 | 3,571 | +66 | +1.9% | 24,597,400 |
| 2025/09/18 | 3,467 | 3,523 | 3,444 | 3,505 | +45 | +1.3% | 10,302,400 |
| 2025/09/17 | 3,470 | 3,474 | 3,425 | 3,460 | -12 | -0.3% | 6,962,900 |
| 2025/09/16 | 3,445 | 3,490 | 3,440 | 3,472 | +31 | +0.9% | 7,703,800 |
| 2025/09/12 | 3,474 | 3,480 | 3,439 | 3,441 | ±0 | ±0% | 8,040,800 |
| 2025/09/11 | 3,452 | 3,465 | 3,425 | 3,441 | -12 | -0.3% | 6,997,500 |
| 2025/09/10 | 3,437 | 3,464 | 3,430 | 3,453 | -9 | -0.3% | 7,472,900 |
| 2025/09/09 | 3,497 | 3,498 | 3,457 | 3,462 | -35 | -1% | 8,801,400 |
| 2025/09/08 | 3,466 | 3,498 | 3,441 | 3,497 | +52 | +1.5% | 8,010,200 |
| 2025/09/05 | 3,431 | 3,459 | 3,415 | 3,445 | +60 | +1.8% | 9,214,500 |
| 2025/09/04 | 3,357 | 3,397 | 3,342 | 3,385 | +26 | +0.8% | 7,585,300 |
| 2025/09/03 | 3,460 | 3,487 | 3,359 | 3,359 | -94 | -2.7% | 14,333,300 |
| 2025/09/02 | 3,368 | 3,455 | 3,368 | 3,453 | +100 | +3% | 12,357,900 |
| 2025/09/01 | 3,354 | 3,380 | 3,329 | 3,353 | -1 | ±0% | 7,779,500 |
| 2025/08/29 | 3,325 | 3,360 | 3,320 | 3,354 | +43 | +1.3% | 11,193,500 |
| 2025/08/28 | 3,224 | 3,345 | 3,203 | 3,311 | +60 | +1.8% | 15,717,200 |
| 2025/08/27 | 3,255 | 3,278 | 3,238 | 3,251 | -12 | -0.4% | 9,280,900 |
| 2025/08/26 | 3,290 | 3,300 | 3,233 | 3,263 | -27 | -0.8% | 21,686,300 |
| 2025/08/25 | 3,260 | 3,309 | 3,255 | 3,290 | +57 | +1.8% | 7,062,000 |
| 2025/08/22 | 3,225 | 3,253 | 3,220 | 3,233 | +18 | +0.6% | 6,291,600 |
| 2025/08/21 | 3,201 | 3,223 | 3,183 | 3,215 | +15 | +0.5% | 6,014,400 |
| 2025/08/20 | 3,205 | 3,228 | 3,192 | 3,200 | -5 | -0.2% | 6,300,100 |
| 2025/08/19 | 3,223 | 3,230 | 3,190 | 3,205 | +2 | +0.1% | 6,938,000 |
| 2025/08/18 | 3,183 | 3,222 | 3,176 | 3,203 | +36 | +1.1% | 8,239,300 |
| 2025/08/15 | 3,144 | 3,167 | 3,130 | 3,167 | +57 | +1.8% | 9,198,500 |
| 2025/08/14 | 3,153 | 3,160 | 3,098 | 3,110 | -69 | -2.2% | 8,627,900 |
| 2025/08/13 | 3,200 | 3,211 | 3,168 | 3,179 | +6 | +0.2% | 8,790,400 |
| 2025/08/12 | 3,140 | 3,196 | 3,139 | 3,173 | +47 | +1.5% | 11,339,400 |
| 2025/08/08 | 3,095 | 3,133 | 3,088 | 3,126 | +44 | +1.4% | 11,482,200 |
| 2025/08/07 | 3,075 | 3,107 | 3,063 | 3,082 | -13 | -0.4% | 9,335,400 |
| 2025/08/06 | 3,007 | 3,098 | 3,006 | 3,095 | +93 | +3.1% | 11,213,700 |
| 2025/08/05 | 2,986 | 3,015 | 2,965 | 3,002 | +15.5 | +0.5% | 8,161,400 |
| 2025/08/04 | 2,981 | 3,079 | 2,968.5 | 2,986.5 | -41.5 | -1.4% | 18,168,900 |
| 2025/08/01 | 3,000 | 3,036 | 2,999 | 3,028 | +40 | +1.3% | 9,174,000 |
| 2025/07/31 | 2,973 | 2,992.5 | 2,962.5 | 2,988 | +22 | +0.7% | 9,619,900 |
151～
200
件表示中 / 3952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 | 506,500円 | +2.0% | +14.0% | 2.47% | 16.86倍 | 1.96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 | 193,550円 | +6.6% | +2.5% | 2.27% | 14.24倍 | 2.05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 | 529,000円 | +5.8% | +12.2% | 2.65% | 16.30倍 | 1.71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 | 519,600円 | +0.9% | +6.9% | 2.21% | 14.67倍 | 1.95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 | 709,900円 | +6.0% | +11.1% | 2.25% | 13.44倍 | 1.83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
