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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,812.5 | 1,825 | 1,797 | 1,815.5 | -8.5 | -0.5% | 2,742,300 |
| 2016/07/04 | 1,799 | 1,831 | 1,786.5 | 1,824 | +27 | +1.5% | 2,952,400 |
| 2016/07/01 | 1,805.5 | 1,808 | 1,782 | 1,797 | +9 | +0.5% | 3,441,800 |
| 2016/06/30 | 1,809.5 | 1,822.5 | 1,788 | 1,788 | +1.5 | +0.1% | 5,669,000 |
| 2016/06/29 | 1,768 | 1,797.5 | 1,743.5 | 1,786.5 | +58.5 | +3.4% | 4,948,400 |
| 2016/06/28 | 1,710 | 1,740 | 1,679.5 | 1,728 | -4 | -0.2% | 5,575,100 |
| 2016/06/27 | 1,759 | 1,775.5 | 1,710 | 1,732 | -10 | -0.6% | 5,731,000 |
| 2016/06/24 | 1,868 | 1,877 | 1,718.5 | 1,742 | -109.5 | -5.9% | 10,571,800 |
| 2016/06/23 | 1,819.5 | 1,864.5 | 1,809.5 | 1,851.5 | +57 | +3.2% | 5,189,500 |
| 2016/06/22 | 1,805 | 1,809 | 1,783 | 1,794.5 | -8.5 | -0.5% | 2,946,100 |
| 2016/06/21 | 1,790 | 1,815 | 1,770 | 1,803 | +2.5 | +0.1% | 3,861,500 |
| 2016/06/20 | 1,794 | 1,812 | 1,780.5 | 1,800.5 | +50 | +2.9% | 4,819,200 |
| 2016/06/17 | 1,755 | 1,776 | 1,738 | 1,750.5 | +13 | +0.7% | 8,170,000 |
| 2016/06/16 | 1,790.5 | 1,795 | 1,726.5 | 1,737.5 | -51.5 | -2.9% | 5,442,000 |
| 2016/06/15 | 1,792.5 | 1,803 | 1,772.5 | 1,789 | -16.5 | -0.9% | 4,710,100 |
| 2016/06/14 | 1,807 | 1,841.5 | 1,785.5 | 1,805.5 | -25.5 | -1.4% | 5,793,100 |
| 2016/06/13 | 1,870.5 | 1,875.5 | 1,831 | 1,831 | -91 | -4.7% | 4,835,100 |
| 2016/06/10 | 1,932 | 1,933.5 | 1,903.5 | 1,922 | -22 | -1.1% | 6,068,300 |
| 2016/06/09 | 1,941.5 | 1,965.5 | 1,934 | 1,944 | -12 | -0.6% | 3,317,000 |
| 2016/06/08 | 1,949 | 1,956 | 1,923.5 | 1,956 | +14 | +0.7% | 3,728,100 |
| 2016/06/07 | 1,938.5 | 1,954.5 | 1,924 | 1,942 | +25.5 | +1.3% | 5,572,700 |
| 2016/06/06 | 1,895.5 | 1,922 | 1,875.5 | 1,916.5 | +10 | +0.5% | 4,207,200 |
| 2016/06/03 | 1,912.5 | 1,919 | 1,897.5 | 1,906.5 | +3.5 | +0.2% | 2,634,700 |
| 2016/06/02 | 1,930 | 1,944 | 1,891 | 1,903 | -50 | -2.6% | 4,690,200 |
| 2016/06/01 | 1,951 | 1,969.5 | 1,940.5 | 1,953 | -14 | -0.7% | 4,714,600 |
| 2016/05/31 | 1,936.5 | 1,967 | 1,920 | 1,967 | +30.5 | +1.6% | 16,452,500 |
| 2016/05/30 | 1,940 | 1,946.5 | 1,927.5 | 1,936.5 | +17 | +0.9% | 3,832,800 |
| 2016/05/27 | 1,914 | 1,925 | 1,903.5 | 1,919.5 | +17 | +0.9% | 2,970,200 |
| 2016/05/26 | 1,934 | 1,934.5 | 1,896.5 | 1,902.5 | +8.5 | +0.4% | 4,097,100 |
| 2016/05/25 | 1,898 | 1,906 | 1,888.5 | 1,894 | +24 | +1.3% | 3,944,800 |
| 2016/05/24 | 1,876.5 | 1,876.5 | 1,850 | 1,870 | -11.5 | -0.6% | 3,689,200 |
| 2016/05/23 | 1,881.5 | 1,894.5 | 1,842.5 | 1,881.5 | +3.5 | +0.2% | 3,796,200 |
| 2016/05/20 | 1,875 | 1,884.5 | 1,855 | 1,878 | -10 | -0.5% | 5,098,000 |
| 2016/05/19 | 1,930.5 | 1,935.5 | 1,870.5 | 1,888 | -32 | -1.7% | 5,822,500 |
| 2016/05/18 | 1,870 | 1,931.5 | 1,867.5 | 1,920 | +53 | +2.8% | 7,647,400 |
| 2016/05/17 | 1,855 | 1,873 | 1,846 | 1,867 | +31.5 | +1.7% | 5,182,800 |
| 2016/05/16 | 1,830.5 | 1,860 | 1,823 | 1,835.5 | +13 | +0.7% | 4,080,300 |
| 2016/05/13 | 1,880 | 1,882 | 1,822 | 1,822.5 | -36 | -1.9% | 6,157,000 |
| 2016/05/12 | 1,833.5 | 1,864.5 | 1,808.5 | 1,858.5 | +38.5 | +2.1% | 7,410,900 |
| 2016/05/11 | 1,842.5 | 1,863 | 1,812 | 1,820 | +22 | +1.2% | 6,008,900 |
| 2016/05/10 | 1,765 | 1,845 | 1,751.5 | 1,798 | +31 | +1.8% | 11,085,100 |
| 2016/05/09 | 1,762 | 1,784.5 | 1,754.5 | 1,767 | +3 | +0.2% | 5,056,900 |
| 2016/05/06 | 1,782 | 1,793 | 1,754 | 1,764 | -15.5 | -0.9% | 5,995,300 |
| 2016/05/02 | 1,764 | 1,786.5 | 1,762 | 1,779.5 | -83.5 | -4.5% | 9,276,300 |
| 2016/04/28 | 1,954 | 1,983 | 1,858 | 1,863 | -61 | -3.2% | 7,840,700 |
| 2016/04/27 | 1,897 | 1,935 | 1,895.5 | 1,924 | +11.5 | +0.6% | 5,365,600 |
| 2016/04/26 | 1,948 | 1,969.5 | 1,892.5 | 1,912.5 | -49 | -2.5% | 7,383,500 |
| 2016/04/25 | 1,977.5 | 1,984 | 1,940.5 | 1,961.5 | -3.5 | -0.2% | 3,674,900 |
| 2016/04/22 | 1,950 | 1,967.5 | 1,922 | 1,965 | -5.5 | -0.3% | 8,388,800 |
| 2016/04/21 | 1,940.5 | 1,990 | 1,933.5 | 1,970.5 | +35 | +1.8% | 9,291,500 |
2051～
2100
件表示中 / 3586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 | 264,600円 | -0.9% | +2.7% | 3.78% | 11.08倍 | 1.13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 | 758,100円 | +4.1% | +9.5% | 2.64% | 12.30倍 | 1.93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 | 330,500円 | -2.4% | -11.7% | 3.03% | 10.50倍 | 1.29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 | 239,500円 | +0.7% | +0.5% | 3.76% | 8.28倍 | 1.17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 | 328,200円 | -1.6% | +32.7% | 3.96% | 7.49倍 | 0.91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
