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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,841.5 | 1,882 | 1,836.5 | 1,869.5 | +3.5 | +0.2% | 5,277,500 |
| 2016/02/05 | 1,800 | 1,872.5 | 1,795 | 1,866 | +42.5 | +2.3% | 7,487,300 |
| 2016/02/04 | 1,763 | 1,848.5 | 1,762.5 | 1,823.5 | +60.5 | +3.4% | 9,659,600 |
| 2016/02/03 | 1,800 | 1,814 | 1,748 | 1,763 | -130.5 | -6.9% | 12,012,900 |
| 2016/02/02 | 1,920.5 | 1,933.5 | 1,883.5 | 1,893.5 | -47.5 | -2.4% | 7,658,500 |
| 2016/02/01 | 1,923.5 | 1,956.5 | 1,914.5 | 1,941 | +35.5 | +1.9% | 7,498,400 |
| 2016/01/29 | 1,858 | 1,920 | 1,813 | 1,905.5 | +65.5 | +3.6% | 9,455,300 |
| 2016/01/28 | 1,852 | 1,866 | 1,834 | 1,840 | -11.5 | -0.6% | 5,291,500 |
| 2016/01/27 | 1,845 | 1,866 | 1,829.5 | 1,851.5 | +55 | +3.1% | 7,449,100 |
| 2016/01/26 | 1,834.5 | 1,835 | 1,792 | 1,796.5 | -69.5 | -3.7% | 4,669,200 |
| 2016/01/25 | 1,855 | 1,874 | 1,820.5 | 1,866 | +37.5 | +2.1% | 5,654,800 |
| 2016/01/22 | 1,788 | 1,834 | 1,772 | 1,828.5 | +106 | +6.2% | 7,132,000 |
| 2016/01/21 | 1,801.5 | 1,819.5 | 1,722 | 1,722.5 | -71.5 | -4% | 10,003,800 |
| 2016/01/20 | 1,846 | 1,849 | 1,790 | 1,794 | -61.5 | -3.3% | 9,392,600 |
| 2016/01/19 | 1,847 | 1,872.5 | 1,835 | 1,855.5 | -3 | -0.2% | 5,167,900 |
| 2016/01/18 | 1,827.5 | 1,869.5 | 1,821.5 | 1,858.5 | -13.5 | -0.7% | 5,987,200 |
| 2016/01/15 | 1,884 | 1,900 | 1,861 | 1,872 | +17 | +0.9% | 8,471,900 |
| 2016/01/14 | 1,850 | 1,861 | 1,814.5 | 1,855 | -54.5 | -2.9% | 12,266,700 |
| 2016/01/13 | 1,894 | 1,926 | 1,891 | 1,909.5 | +48 | +2.6% | 8,587,700 |
| 2016/01/12 | 1,911 | 1,936 | 1,861.5 | 1,861.5 | -79 | -4.1% | 10,351,000 |
| 2016/01/08 | 1,922.5 | 1,975 | 1,922.5 | 1,940.5 | -4.5 | -0.2% | 6,411,700 |
| 2016/01/07 | 1,990.5 | 1,993.5 | 1,945 | 1,945 | -53.5 | -2.7% | 7,538,300 |
| 2016/01/06 | 2,023 | 2,049.5 | 1,985.5 | 1,998.5 | -24.5 | -1.2% | 5,779,800 |
| 2016/01/05 | 2,008 | 2,042 | 2,008 | 2,023 | +10.5 | +0.5% | 4,997,800 |
| 2016/01/04 | 2,019.5 | 2,052 | 2,000.5 | 2,012.5 | -15.5 | -0.8% | 5,023,700 |
| 2015/12/30 | 2,050 | 2,067.5 | 2,028 | 2,028 | -12 | -0.6% | 4,272,800 |
| 2015/12/29 | 2,026.5 | 2,046 | 2,000 | 2,040 | +15.5 | +0.8% | 3,669,800 |
| 2015/12/28 | 1,975 | 2,033 | 1,972.5 | 2,024.5 | +61.5 | +3.1% | 4,691,500 |
| 2015/12/25 | 1,991 | 2,009.5 | 1,957 | 1,963 | -40.5 | -2% | 6,659,700 |
| 2015/12/24 | 1,984.5 | 2,024 | 1,978 | 2,003.5 | +50.5 | +2.6% | 7,319,800 |
| 2015/12/22 | 1,996.5 | 1,998.5 | 1,951.5 | 1,953 | -45 | -2.3% | 7,689,600 |
| 2015/12/21 | 1,974.5 | 2,012 | 1,967.5 | 1,998 | +18 | +0.9% | 7,376,600 |
| 2015/12/18 | 2,018 | 2,055 | 1,977.5 | 1,980 | -42.5 | -2.1% | 9,445,600 |
| 2015/12/17 | 2,046 | 2,061.5 | 2,016.5 | 2,022.5 | +8 | +0.4% | 6,469,700 |
| 2015/12/16 | 2,000 | 2,026 | 1,991.5 | 2,014.5 | +42.5 | +2.2% | 6,338,300 |
| 2015/12/15 | 1,993 | 2,010 | 1,971 | 1,972 | -14.5 | -0.7% | 7,638,100 |
| 2015/12/14 | 1,980 | 1,994.5 | 1,966 | 1,986.5 | -44.5 | -2.2% | 8,111,000 |
| 2015/12/11 | 2,018 | 2,032 | 2,006.5 | 2,031 | +36.5 | +1.8% | 9,049,100 |
| 2015/12/10 | 1,981 | 2,018.5 | 1,973.5 | 1,994.5 | -8.5 | -0.4% | 9,189,900 |
| 2015/12/09 | 2,005 | 2,024 | 1,993.5 | 2,003 | -11 | -0.5% | 7,915,000 |
| 2015/12/08 | 2,052.5 | 2,063 | 2,006.5 | 2,014 | -41.5 | -2% | 8,032,200 |
| 2015/12/07 | 2,070 | 2,072.5 | 2,046.5 | 2,055.5 | -19.5 | -0.9% | 6,921,100 |
| 2015/12/04 | 2,077 | 2,084.5 | 2,066.5 | 2,075 | -35.5 | -1.7% | 5,323,200 |
| 2015/12/03 | 2,089.5 | 2,115 | 2,081.5 | 2,110.5 | +4.5 | +0.2% | 5,680,200 |
| 2015/12/02 | 2,120 | 2,133 | 2,106 | 2,106 | -13.5 | -0.6% | 4,046,200 |
| 2015/12/01 | 2,074 | 2,130 | 2,074 | 2,119.5 | +47.5 | +2.3% | 5,598,600 |
| 2015/11/30 | 2,110 | 2,116.5 | 2,064.5 | 2,072 | -42.5 | -2% | 7,686,700 |
| 2015/11/27 | 2,119.5 | 2,133.5 | 2,110.5 | 2,114.5 | +1 | ±0% | 4,676,600 |
| 2015/11/26 | 2,120 | 2,128.5 | 2,106 | 2,113.5 | +7.5 | +0.4% | 3,649,900 |
| 2015/11/25 | 2,091 | 2,116.5 | 2,091 | 2,106 | +1 | ±0% | 4,722,200 |
2151～
2200
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
