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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,547 | 3,572 | 3,526 | 3,538 | +16 | +0.5% | 12,999,500 |
| 2024/03/26 | 3,506 | 3,543 | 3,498 | 3,522 | -27 | -0.8% | 9,512,500 |
| 2024/03/25 | 3,572 | 3,576 | 3,534 | 3,549 | -23 | -0.6% | 10,126,300 |
| 2024/03/22 | 3,609 | 3,616 | 3,543 | 3,572 | +21 | +0.6% | 14,125,300 |
| 2024/03/21 | 3,539 | 3,583 | 3,515 | 3,551 | +102 | +3% | 17,051,400 |
| 2024/03/19 | 3,400 | 3,458 | 3,396 | 3,449 | +29 | +0.8% | 18,321,300 |
| 2024/03/18 | 3,340 | 3,440 | 3,337 | 3,420 | +112 | +3.4% | 20,861,600 |
| 2024/03/15 | 3,238 | 3,343 | 3,232 | 3,308 | +113 | +3.5% | 46,584,300 |
| 2024/03/14 | 3,166 | 3,206 | 3,143 | 3,195 | +8 | +0.3% | 11,397,900 |
| 2024/03/13 | 3,250 | 3,255 | 3,179 | 3,187 | -8 | -0.3% | 14,047,500 |
| 2024/03/12 | 3,190 | 3,197 | 3,117 | 3,195 | -40 | -1.2% | 17,909,800 |
| 2024/03/11 | 3,273 | 3,275 | 3,190 | 3,235 | -77 | -2.3% | 16,583,600 |
| 2024/03/08 | 3,290 | 3,351 | 3,274 | 3,312 | +49 | +1.5% | 18,832,700 |
| 2024/03/07 | 3,290 | 3,339 | 3,251 | 3,263 | -24 | -0.7% | 14,985,400 |
| 2024/03/06 | 3,280 | 3,307 | 3,255 | 3,287 | ±0 | ±0% | 15,091,500 |
| 2024/03/05 | 3,234 | 3,299 | 3,226 | 3,287 | +29 | +0.9% | 11,953,000 |
| 2024/03/04 | 3,292 | 3,293 | 3,238 | 3,258 | -10 | -0.3% | 14,456,700 |
| 2024/03/01 | 3,205 | 3,276 | 3,196 | 3,268 | +63 | +2% | 14,382,000 |
| 2024/02/29 | 3,230 | 3,245 | 3,168 | 3,205 | -11 | -0.3% | 23,213,300 |
| 2024/02/28 | 3,256 | 3,275 | 3,192 | 3,216 | -53 | -1.6% | 35,621,700 |
| 2024/02/27 | 3,300 | 3,324 | 3,262 | 3,269 | -31 | -0.9% | 16,689,300 |
| 2024/02/26 | 3,334 | 3,349 | 3,270 | 3,300 | +50 | +1.5% | 22,657,600 |
| 2024/02/22 | 3,190 | 3,255 | 3,184 | 3,250 | +96 | +3% | 23,329,200 |
| 2024/02/21 | 3,170 | 3,189 | 3,124 | 3,154 | +25 | +0.8% | 14,859,800 |
| 2024/02/20 | 3,232 | 3,271 | 3,113 | 3,129 | -67 | -2.1% | 25,949,700 |
| 2024/02/19 | 3,070 | 3,200 | 3,067 | 3,196 | +149 | +4.9% | 22,829,800 |
| 2024/02/16 | 2,980 | 3,073 | 2,979.5 | 3,047 | +87 | +2.9% | 20,088,000 |
| 2024/02/15 | 2,950 | 2,975 | 2,933 | 2,960 | +45.5 | +1.6% | 19,298,000 |
| 2024/02/14 | 2,892 | 2,924 | 2,865 | 2,914.5 | +25 | +0.9% | 21,235,300 |
| 2024/02/13 | 2,799.5 | 2,892.5 | 2,787 | 2,889.5 | +119.5 | +4.3% | 26,613,900 |
| 2024/02/09 | 2,784 | 2,831 | 2,747 | 2,770 | +21 | +0.8% | 23,178,700 |
| 2024/02/08 | 2,799.5 | 2,799.5 | 2,726 | 2,749 | -33 | -1.2% | 21,513,200 |
| 2024/02/07 | 2,700 | 2,812.5 | 2,699 | 2,782 | +247 | +9.7% | 46,639,200 |
| 2024/02/06 | 2,515.5 | 2,537 | 2,480.5 | 2,535 | +19.5 | +0.8% | 14,906,500 |
| 2024/02/05 | 2,558.5 | 2,559.5 | 2,514 | 2,515.5 | -29.5 | -1.2% | 13,142,200 |
| 2024/02/02 | 2,564.5 | 2,568 | 2,536 | 2,545 | -16.5 | -0.6% | 11,217,700 |
| 2024/02/01 | 2,540 | 2,564.5 | 2,527 | 2,561.5 | -3.5 | -0.1% | 11,053,000 |
| 2024/01/31 | 2,533 | 2,565 | 2,525 | 2,565 | +36 | +1.4% | 10,854,000 |
| 2024/01/30 | 2,526.5 | 2,541 | 2,509.5 | 2,529 | -13.5 | -0.5% | 8,245,600 |
| 2024/01/29 | 2,510 | 2,553 | 2,508 | 2,542.5 | +65 | +2.6% | 10,264,500 |
| 2024/01/26 | 2,510 | 2,511 | 2,477 | 2,477.5 | -46.5 | -1.8% | 11,191,400 |
| 2024/01/25 | 2,527.5 | 2,544 | 2,508 | 2,524 | -5.5 | -0.2% | 9,680,300 |
| 2024/01/24 | 2,593.5 | 2,593.5 | 2,523 | 2,529.5 | -45.5 | -1.8% | 15,169,600 |
| 2024/01/23 | 2,603 | 2,618 | 2,568.5 | 2,575 | -27.5 | -1.1% | 13,155,300 |
| 2024/01/22 | 2,590 | 2,606.5 | 2,566.5 | 2,602.5 | +24 | +0.9% | 16,635,000 |
| 2024/01/19 | 2,599.5 | 2,600 | 2,556.5 | 2,578.5 | +33.5 | +1.3% | 14,964,000 |
| 2024/01/18 | 2,573 | 2,598 | 2,545 | 2,545 | -6 | -0.2% | 18,795,800 |
| 2024/01/17 | 2,500 | 2,598.5 | 2,494 | 2,551 | +76.5 | +3.1% | 29,684,000 |
| 2024/01/16 | 2,476 | 2,480 | 2,447 | 2,474.5 | +10.5 | +0.4% | 13,520,500 |
| 2024/01/15 | 2,420 | 2,471 | 2,404 | 2,464 | +50.5 | +2.1% | 13,529,600 |
251～
300
件表示中 / 3673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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 650,800円 | +4.1% | +9.5% | 3.07% | 10.49倍 | 1.65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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 |
| 住友商 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 |
| 丸 紅 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
