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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 1,975 | 1,983 | 1,916.5 | 1,935.5 | -10.5 | -0.5% | 6,927,800 |
| 2016/04/19 | 1,959 | 1,970.5 | 1,932 | 1,946 | +54 | +2.9% | 5,318,100 |
| 2016/04/18 | 1,864.5 | 1,920 | 1,858 | 1,892 | -92.5 | -4.7% | 7,557,200 |
| 2016/04/15 | 1,969 | 1,996.5 | 1,966 | 1,984.5 | -10 | -0.5% | 4,235,300 |
| 2016/04/14 | 1,949 | 1,994.5 | 1,948 | 1,994.5 | +74.5 | +3.9% | 6,582,100 |
| 2016/04/13 | 1,896 | 1,925 | 1,862 | 1,920 | +77 | +4.2% | 7,253,300 |
| 2016/04/12 | 1,792.5 | 1,849.5 | 1,792 | 1,843 | +54 | +3% | 4,645,000 |
| 2016/04/11 | 1,790.5 | 1,794 | 1,755 | 1,789 | -1.5 | -0.1% | 4,732,500 |
| 2016/04/08 | 1,745 | 1,817 | 1,732 | 1,790.5 | +15 | +0.8% | 5,628,700 |
| 2016/04/07 | 1,774.5 | 1,795 | 1,750 | 1,775.5 | +17.5 | +1% | 3,882,800 |
| 2016/04/06 | 1,766.5 | 1,793.5 | 1,751.5 | 1,758 | -18.5 | -1% | 4,729,100 |
| 2016/04/05 | 1,822 | 1,839 | 1,775 | 1,776.5 | -85.5 | -4.6% | 8,457,000 |
| 2016/04/04 | 1,840 | 1,897 | 1,834.5 | 1,862 | +22.5 | +1.2% | 4,391,500 |
| 2016/04/01 | 1,893.5 | 1,899 | 1,833.5 | 1,839.5 | -66.5 | -3.5% | 7,462,800 |
| 2016/03/31 | 1,930 | 1,942.5 | 1,906 | 1,906 | -30 | -1.5% | 6,246,200 |
| 2016/03/30 | 1,966 | 1,970.5 | 1,936 | 1,936 | -55.5 | -2.8% | 4,724,000 |
| 2016/03/29 | 1,954.5 | 1,994 | 1,945 | 1,991.5 | +9 | +0.5% | 6,693,500 |
| 2016/03/28 | 1,981 | 1,987 | 1,956.5 | 1,982.5 | +1.5 | +0.1% | 5,081,300 |
| 2016/03/25 | 1,921.5 | 1,991.5 | 1,913 | 1,981 | +61 | +3.2% | 8,590,000 |
| 2016/03/24 | 1,900 | 1,952.5 | 1,873 | 1,920 | -81.5 | -4.1% | 14,141,000 |
| 2016/03/23 | 2,047 | 2,053.5 | 2,000 | 2,001.5 | -48.5 | -2.4% | 4,969,400 |
| 2016/03/22 | 2,073.5 | 2,086 | 2,034 | 2,050 | +14 | +0.7% | 5,539,700 |
| 2016/03/18 | 2,028 | 2,057.5 | 2,005 | 2,036 | +18 | +0.9% | 5,948,100 |
| 2016/03/17 | 2,049 | 2,066.5 | 2,000.5 | 2,018 | -1.5 | -0.1% | 5,834,800 |
| 2016/03/16 | 2,022.5 | 2,043 | 2,011 | 2,019.5 | -31 | -1.5% | 4,374,400 |
| 2016/03/15 | 2,073.5 | 2,081 | 2,037.5 | 2,050.5 | -29 | -1.4% | 5,439,000 |
| 2016/03/14 | 2,097 | 2,097.5 | 2,070.5 | 2,079.5 | +5.5 | +0.3% | 4,615,500 |
| 2016/03/11 | 1,975 | 2,087 | 1,975 | 2,074 | +32 | +1.6% | 9,823,200 |
| 2016/03/10 | 2,028 | 2,046 | 2,016.5 | 2,042 | +35 | +1.7% | 5,129,200 |
| 2016/03/09 | 1,991.5 | 2,013 | 1,963.5 | 2,007 | -34.5 | -1.7% | 5,751,900 |
| 2016/03/08 | 2,077 | 2,104 | 2,023.5 | 2,041.5 | -19 | -0.9% | 9,039,900 |
| 2016/03/07 | 2,063.5 | 2,074.5 | 2,033 | 2,060.5 | +7 | +0.3% | 6,889,500 |
| 2016/03/04 | 2,014.5 | 2,068 | 2,003.5 | 2,053.5 | +41 | +2% | 8,999,700 |
| 2016/03/03 | 1,935 | 2,015 | 1,927.5 | 2,012.5 | +100 | +5.2% | 12,071,200 |
| 2016/03/02 | 1,870 | 1,923 | 1,857.5 | 1,912.5 | +105 | +5.8% | 7,179,400 |
| 2016/03/01 | 1,807 | 1,834 | 1,776 | 1,807.5 | +0.5 | ±0% | 4,880,500 |
| 2016/02/29 | 1,866 | 1,869 | 1,807 | 1,807 | -37 | -2% | 7,259,400 |
| 2016/02/26 | 1,901 | 1,910.5 | 1,835 | 1,844 | -36 | -1.9% | 7,280,800 |
| 2016/02/25 | 1,859 | 1,897.5 | 1,848.5 | 1,880 | +25 | +1.3% | 6,032,900 |
| 2016/02/24 | 1,860 | 1,867 | 1,820.5 | 1,855 | -56 | -2.9% | 7,538,300 |
| 2016/02/23 | 1,933.5 | 1,960 | 1,902.5 | 1,911 | +39 | +2.1% | 9,478,100 |
| 2016/02/22 | 1,853 | 1,903.5 | 1,840 | 1,872 | +6 | +0.3% | 5,643,800 |
| 2016/02/19 | 1,858 | 1,879.5 | 1,813 | 1,866 | -20 | -1.1% | 8,537,400 |
| 2016/02/18 | 1,803.5 | 1,904.5 | 1,802 | 1,886 | +149.5 | +8.6% | 12,622,900 |
| 2016/02/17 | 1,782.5 | 1,803.5 | 1,711 | 1,736.5 | -47.5 | -2.7% | 7,704,600 |
| 2016/02/16 | 1,710 | 1,811.5 | 1,710 | 1,784 | +53.5 | +3.1% | 6,933,200 |
| 2016/02/15 | 1,650 | 1,752 | 1,642.5 | 1,730.5 | +163.5 | +10.4% | 9,201,300 |
| 2016/02/12 | 1,600 | 1,619 | 1,565 | 1,567 | -91 | -5.5% | 10,794,800 |
| 2016/02/10 | 1,733.5 | 1,734 | 1,637 | 1,658 | -76 | -4.4% | 9,454,600 |
| 2016/02/09 | 1,790.5 | 1,798.5 | 1,728 | 1,734 | -135.5 | -7.2% | 10,255,800 |
2101～
2150
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
