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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,768 | 1,776 | 1,730 | 1,735 | -33 | -1.9% | 7,951,700 |
| 2013/01/15 | 1,798 | 1,798 | 1,763 | 1,768 | +7 | +0.4% | 9,606,300 |
| 2013/01/11 | 1,766 | 1,795 | 1,759 | 1,761 | +19 | +1.1% | 11,130,000 |
| 2013/01/10 | 1,724 | 1,743 | 1,720 | 1,742 | +25 | +1.5% | 9,087,700 |
| 2013/01/09 | 1,675 | 1,727 | 1,668 | 1,717 | +30 | +1.8% | 10,701,100 |
| 2013/01/08 | 1,686 | 1,698 | 1,680 | 1,687 | -4 | -0.2% | 7,799,400 |
| 2013/01/07 | 1,724 | 1,726 | 1,685 | 1,691 | -19 | -1.1% | 8,556,300 |
| 2013/01/04 | 1,730 | 1,730 | 1,694 | 1,710 | +63 | +3.8% | 13,756,500 |
| 2012/12/28 | 1,644 | 1,658 | 1,639 | 1,647 | +4 | +0.2% | 9,471,700 |
| 2012/12/27 | 1,659 | 1,663 | 1,640 | 1,643 | -1 | -0.1% | 9,950,900 |
| 2012/12/26 | 1,648 | 1,650 | 1,641 | 1,644 | +8 | +0.5% | 5,463,100 |
| 2012/12/25 | 1,657 | 1,663 | 1,633 | 1,636 | -7 | -0.4% | 4,909,900 |
| 2012/12/21 | 1,673 | 1,675 | 1,637 | 1,643 | -14 | -0.8% | 9,154,000 |
| 2012/12/20 | 1,645 | 1,673 | 1,636 | 1,657 | +27 | +1.7% | 13,955,400 |
| 2012/12/19 | 1,603 | 1,635 | 1,602 | 1,630 | +38 | +2.4% | 11,743,600 |
| 2012/12/18 | 1,577 | 1,603 | 1,575 | 1,592 | +19 | +1.2% | 8,440,500 |
| 2012/12/17 | 1,590 | 1,593 | 1,570 | 1,573 | +1 | +0.1% | 6,205,200 |
| 2012/12/14 | 1,554 | 1,577 | 1,554 | 1,572 | +5 | +0.3% | 9,887,000 |
| 2012/12/13 | 1,570 | 1,573 | 1,564 | 1,567 | +14 | +0.9% | 6,587,100 |
| 2012/12/12 | 1,562 | 1,567 | 1,553 | 1,553 | -1 | -0.1% | 5,513,200 |
| 2012/12/11 | 1,559 | 1,560 | 1,539 | 1,554 | ±0 | ±0% | 3,839,000 |
| 2012/12/10 | 1,556 | 1,565 | 1,550 | 1,554 | -2 | -0.1% | 4,016,500 |
| 2012/12/07 | 1,548 | 1,562 | 1,545 | 1,556 | +17 | +1.1% | 4,990,400 |
| 2012/12/06 | 1,548 | 1,557 | 1,539 | 1,539 | +8 | +0.5% | 7,221,900 |
| 2012/12/05 | 1,539 | 1,546 | 1,522 | 1,531 | -26 | -1.7% | 8,825,700 |
| 2012/12/04 | 1,545 | 1,561 | 1,532 | 1,557 | +5 | +0.3% | 7,520,200 |
| 2012/12/03 | 1,569 | 1,569 | 1,547 | 1,552 | -9 | -0.6% | 7,389,500 |
| 2012/11/30 | 1,574 | 1,576 | 1,558 | 1,561 | -5 | -0.3% | 6,820,200 |
| 2012/11/29 | 1,554 | 1,574 | 1,552 | 1,566 | +24 | +1.6% | 6,051,500 |
| 2012/11/28 | 1,552 | 1,567 | 1,542 | 1,542 | -23 | -1.5% | 5,159,200 |
| 2012/11/27 | 1,554 | 1,570 | 1,546 | 1,565 | +3 | +0.2% | 7,105,400 |
| 2012/11/26 | 1,559 | 1,575 | 1,556 | 1,562 | +16 | +1% | 7,055,000 |
| 2012/11/22 | 1,543 | 1,549 | 1,540 | 1,546 | +18 | +1.2% | 5,474,700 |
| 2012/11/21 | 1,537 | 1,537 | 1,517 | 1,528 | +12 | +0.8% | 5,297,200 |
| 2012/11/20 | 1,540 | 1,548 | 1,511 | 1,516 | -17 | -1.1% | 8,497,500 |
| 2012/11/19 | 1,515 | 1,542 | 1,515 | 1,533 | +33 | +2.2% | 8,599,900 |
| 2012/11/16 | 1,494 | 1,505 | 1,493 | 1,500 | +16 | +1.1% | 8,813,800 |
| 2012/11/15 | 1,441 | 1,489 | 1,437 | 1,484 | +53 | +3.7% | 9,595,500 |
| 2012/11/14 | 1,438 | 1,440 | 1,423 | 1,431 | -1 | -0.1% | 3,888,400 |
| 2012/11/13 | 1,437 | 1,447 | 1,414 | 1,432 | -5 | -0.3% | 5,856,700 |
| 2012/11/12 | 1,451 | 1,455 | 1,436 | 1,437 | -14 | -1% | 4,310,800 |
| 2012/11/09 | 1,445 | 1,455 | 1,435 | 1,451 | -14 | -1% | 4,703,200 |
| 2012/11/08 | 1,455 | 1,474 | 1,452 | 1,465 | -15 | -1% | 5,588,800 |
| 2012/11/07 | 1,475 | 1,492 | 1,474 | 1,480 | +17 | +1.2% | 9,258,800 |
| 2012/11/06 | 1,459 | 1,475 | 1,457 | 1,463 | +10 | +0.7% | 6,410,500 |
| 2012/11/05 | 1,442 | 1,469 | 1,435 | 1,453 | -1 | -0.1% | 5,863,300 |
| 2012/11/02 | 1,444 | 1,475 | 1,444 | 1,454 | +24 | +1.7% | 10,214,900 |
| 2012/11/01 | 1,423 | 1,436 | 1,416 | 1,430 | +5 | +0.4% | 5,072,400 |
| 2012/10/31 | 1,414 | 1,441 | 1,407 | 1,425 | +41 | +3% | 11,180,500 |
| 2012/10/30 | 1,407 | 1,418 | 1,384 | 1,384 | -14 | -1% | 10,478,400 |
2901～
2950
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
