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 |
|---|---|---|---|---|---|---|---|
| 2013/09/20 | 2,030 | 2,048 | 2,029 | 2,048 | +19 | +0.9% | 7,360,000 |
| 2013/09/19 | 2,008 | 2,029 | 2,006 | 2,029 | +45 | +2.3% | 9,729,500 |
| 2013/09/18 | 1,980 | 2,003 | 1,980 | 1,984 | +11 | +0.6% | 7,791,600 |
| 2013/09/17 | 1,970 | 1,982 | 1,960 | 1,973 | +16 | +0.8% | 6,493,700 |
| 2013/09/13 | 1,942 | 1,967 | 1,941 | 1,957 | +1 | +0.1% | 7,435,600 |
| 2013/09/12 | 1,961 | 1,967 | 1,944 | 1,956 | -2 | -0.1% | 4,109,200 |
| 2013/09/11 | 1,969 | 1,970 | 1,952 | 1,958 | -2 | -0.1% | 5,388,500 |
| 2013/09/10 | 1,940 | 1,972 | 1,936 | 1,960 | +27 | +1.4% | 9,430,100 |
| 2013/09/09 | 1,940 | 1,944 | 1,913 | 1,933 | +33 | +1.7% | 6,975,700 |
| 2013/09/06 | 1,927 | 1,927 | 1,891 | 1,900 | -14 | -0.7% | 5,176,600 |
| 2013/09/05 | 1,913 | 1,925 | 1,908 | 1,914 | +7 | +0.4% | 6,658,200 |
| 2013/09/04 | 1,874 | 1,914 | 1,873 | 1,907 | +13 | +0.7% | 5,298,300 |
| 2013/09/03 | 1,865 | 1,901 | 1,864 | 1,894 | +55 | +3% | 6,702,300 |
| 2013/09/02 | 1,837 | 1,852 | 1,830 | 1,839 | -3 | -0.2% | 3,878,900 |
| 2013/08/30 | 1,870 | 1,882 | 1,840 | 1,842 | -15 | -0.8% | 6,000,700 |
| 2013/08/29 | 1,856 | 1,873 | 1,852 | 1,857 | +2 | +0.1% | 4,143,400 |
| 2013/08/28 | 1,840 | 1,870 | 1,834 | 1,855 | -14 | -0.7% | 6,301,000 |
| 2013/08/27 | 1,861 | 1,888 | 1,860 | 1,869 | ±0 | ±0% | 3,912,000 |
| 2013/08/26 | 1,886 | 1,900 | 1,864 | 1,869 | -8 | -0.4% | 4,340,500 |
| 2013/08/23 | 1,860 | 1,902 | 1,860 | 1,877 | +29 | +1.6% | 7,253,700 |
| 2013/08/22 | 1,846 | 1,877 | 1,843 | 1,848 | -13 | -0.7% | 5,130,900 |
| 2013/08/21 | 1,861 | 1,897 | 1,853 | 1,861 | +14 | +0.8% | 7,757,600 |
| 2013/08/20 | 1,890 | 1,896 | 1,842 | 1,847 | -49 | -2.6% | 6,723,900 |
| 2013/08/19 | 1,899 | 1,900 | 1,887 | 1,896 | +3 | +0.2% | 4,530,300 |
| 2013/08/16 | 1,904 | 1,919 | 1,876 | 1,893 | -27 | -1.4% | 7,102,100 |
| 2013/08/15 | 1,910 | 1,936 | 1,909 | 1,920 | -16 | -0.8% | 5,105,500 |
| 2013/08/14 | 1,933 | 1,941 | 1,921 | 1,936 | +14 | +0.7% | 7,167,700 |
| 2013/08/13 | 1,910 | 1,923 | 1,894 | 1,922 | +20 | +1.1% | 6,175,400 |
| 2013/08/12 | 1,879 | 1,919 | 1,870 | 1,902 | +17 | +0.9% | 8,089,100 |
| 2013/08/09 | 1,892 | 1,899 | 1,871 | 1,885 | +18 | +1% | 8,089,400 |
| 2013/08/08 | 1,855 | 1,897 | 1,851 | 1,867 | +1 | +0.1% | 6,263,600 |
| 2013/08/07 | 1,897 | 1,909 | 1,866 | 1,866 | -60 | -3.1% | 8,809,200 |
| 2013/08/06 | 1,889 | 1,928 | 1,878 | 1,926 | +34 | +1.8% | 9,559,900 |
| 2013/08/05 | 1,881 | 1,904 | 1,868 | 1,892 | +4 | +0.2% | 6,626,700 |
| 2013/08/02 | 1,826 | 1,888 | 1,822 | 1,888 | +72 | +4% | 11,750,000 |
| 2013/08/01 | 1,780 | 1,823 | 1,774 | 1,816 | +27 | +1.5% | 5,066,700 |
| 2013/07/31 | 1,793 | 1,825 | 1,786 | 1,789 | -7 | -0.4% | 6,428,800 |
| 2013/07/30 | 1,780 | 1,817 | 1,770 | 1,796 | +11 | +0.6% | 5,218,900 |
| 2013/07/29 | 1,800 | 1,811 | 1,782 | 1,785 | -37 | -2% | 6,097,700 |
| 2013/07/26 | 1,841 | 1,853 | 1,814 | 1,822 | -44 | -2.4% | 6,986,800 |
| 2013/07/25 | 1,890 | 1,892 | 1,860 | 1,866 | -13 | -0.7% | 6,088,400 |
| 2013/07/24 | 1,864 | 1,885 | 1,860 | 1,879 | +11 | +0.6% | 4,323,000 |
| 2013/07/23 | 1,849 | 1,882 | 1,841 | 1,868 | +18 | +1% | 5,756,900 |
| 2013/07/22 | 1,880 | 1,885 | 1,840 | 1,850 | -11 | -0.6% | 6,966,000 |
| 2013/07/19 | 1,885 | 1,892 | 1,830 | 1,861 | -19 | -1% | 9,401,600 |
| 2013/07/18 | 1,859 | 1,884 | 1,858 | 1,880 | +23 | +1.2% | 7,251,000 |
| 2013/07/17 | 1,840 | 1,861 | 1,838 | 1,857 | +20 | +1.1% | 7,924,600 |
| 2013/07/16 | 1,836 | 1,846 | 1,830 | 1,837 | +8 | +0.4% | 5,249,300 |
| 2013/07/12 | 1,825 | 1,841 | 1,821 | 1,829 | +9 | +0.5% | 7,313,700 |
| 2013/07/11 | 1,798 | 1,831 | 1,796 | 1,820 | +4 | +0.2% | 6,055,800 |
2901～
2950
件表示中 / 3756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 | 309,400円 | -3.3% | -28.2% | 3.56% | 16.81倍 | 1.26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 | 790,200円 | +1.9% | +3.9% | 2.53% | 12.38倍 | 1.94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 | 315,300円 | -3.8% | -3.1% | 3.65% | 11.77倍 | 1.20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 | 313,400円 | -3.7% | -4.6% | 3.19% | 10.12倍 | 1.42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 | 397,000円 | +0.1% | +2.1% | 3.53% | 8.43倍 | 1.04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
