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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,805 | 1,828 | 1,802 | 1,816 | +16 | +0.9% | 7,510,700 |
| 2013/07/09 | 1,798 | 1,805 | 1,787 | 1,800 | +25 | +1.4% | 5,912,900 |
| 2013/07/08 | 1,801 | 1,815 | 1,766 | 1,775 | -11 | -0.6% | 6,982,600 |
| 2013/07/05 | 1,774 | 1,794 | 1,772 | 1,786 | +18 | +1% | 6,581,800 |
| 2013/07/04 | 1,765 | 1,774 | 1,761 | 1,768 | -9 | -0.5% | 3,872,200 |
| 2013/07/03 | 1,780 | 1,780 | 1,758 | 1,777 | +3 | +0.2% | 5,720,700 |
| 2013/07/02 | 1,737 | 1,775 | 1,728 | 1,774 | +59 | +3.4% | 9,142,200 |
| 2013/07/01 | 1,730 | 1,735 | 1,700 | 1,715 | +16 | +0.9% | 7,581,800 |
| 2013/06/28 | 1,706 | 1,730 | 1,696 | 1,699 | +19 | +1.1% | 11,319,000 |
| 2013/06/27 | 1,696 | 1,697 | 1,668 | 1,680 | +4 | +0.2% | 9,858,200 |
| 2013/06/26 | 1,711 | 1,713 | 1,673 | 1,676 | -12 | -0.7% | 6,446,200 |
| 2013/06/25 | 1,677 | 1,711 | 1,665 | 1,688 | -14 | -0.8% | 10,278,700 |
| 2013/06/24 | 1,758 | 1,763 | 1,696 | 1,702 | -28 | -1.6% | 11,351,300 |
| 2013/06/21 | 1,730 | 1,790 | 1,721 | 1,730 | -48 | -2.7% | 25,959,600 |
| 2013/06/20 | 1,761 | 1,778 | 1,741 | 1,778 | -7 | -0.4% | 12,872,500 |
| 2013/06/19 | 1,737 | 1,795 | 1,736 | 1,785 | +67 | +3.9% | 9,933,500 |
| 2013/06/18 | 1,720 | 1,731 | 1,696 | 1,718 | -6 | -0.3% | 7,958,700 |
| 2013/06/17 | 1,700 | 1,725 | 1,681 | 1,724 | +17 | +1% | 8,620,800 |
| 2013/06/14 | 1,737 | 1,750 | 1,704 | 1,707 | +8 | +0.5% | 15,188,200 |
| 2013/06/13 | 1,717 | 1,747 | 1,692 | 1,699 | -21 | -1.2% | 13,444,700 |
| 2013/06/12 | 1,720 | 1,726 | 1,696 | 1,720 | -27 | -1.5% | 10,827,400 |
| 2013/06/11 | 1,748 | 1,790 | 1,738 | 1,747 | +3 | +0.2% | 10,732,700 |
| 2013/06/10 | 1,745 | 1,750 | 1,707 | 1,744 | +45 | +2.6% | 9,231,500 |
| 2013/06/07 | 1,712 | 1,722 | 1,671 | 1,699 | -23 | -1.3% | 15,038,200 |
| 2013/06/06 | 1,750 | 1,771 | 1,722 | 1,722 | -34 | -1.9% | 13,734,400 |
| 2013/06/05 | 1,799 | 1,817 | 1,756 | 1,756 | -43 | -2.4% | 10,666,700 |
| 2013/06/04 | 1,766 | 1,810 | 1,747 | 1,799 | +22 | +1.2% | 11,080,600 |
| 2013/06/03 | 1,772 | 1,828 | 1,761 | 1,777 | -9 | -0.5% | 13,207,800 |
| 2013/05/31 | 1,829 | 1,836 | 1,780 | 1,786 | -22 | -1.2% | 12,469,600 |
| 2013/05/30 | 1,830 | 1,865 | 1,800 | 1,808 | -42 | -2.3% | 16,468,700 |
| 2013/05/29 | 1,895 | 1,895 | 1,847 | 1,850 | -8 | -0.4% | 9,630,700 |
| 2013/05/28 | 1,832 | 1,880 | 1,822 | 1,858 | +8 | +0.4% | 11,672,900 |
| 2013/05/27 | 1,867 | 1,879 | 1,833 | 1,850 | -65 | -3.4% | 14,381,400 |
| 2013/05/24 | 1,990 | 2,003 | 1,881 | 1,915 | -62 | -3.1% | 26,543,100 |
| 2013/05/23 | 2,044 | 2,102 | 1,950 | 1,977 | -67 | -3.3% | 28,196,000 |
| 2013/05/22 | 2,040 | 2,108 | 2,012 | 2,044 | +34 | +1.7% | 30,073,500 |
| 2013/05/21 | 1,925 | 2,013 | 1,920 | 2,010 | +85 | +4.4% | 29,349,400 |
| 2013/05/20 | 1,924 | 1,941 | 1,913 | 1,925 | +32 | +1.7% | 14,914,200 |
| 2013/05/17 | 1,892 | 1,909 | 1,876 | 1,893 | -4 | -0.2% | 7,248,000 |
| 2013/05/16 | 1,912 | 1,918 | 1,882 | 1,897 | -3 | -0.2% | 8,964,500 |
| 2013/05/15 | 1,907 | 1,926 | 1,898 | 1,900 | +15 | +0.8% | 11,236,800 |
| 2013/05/14 | 1,906 | 1,909 | 1,881 | 1,885 | -22 | -1.2% | 9,946,400 |
| 2013/05/13 | 1,945 | 1,950 | 1,895 | 1,907 | -20 | -1% | 14,041,700 |
| 2013/05/10 | 1,920 | 1,941 | 1,917 | 1,927 | +34 | +1.8% | 17,002,600 |
| 2013/05/09 | 1,900 | 1,905 | 1,886 | 1,893 | +23 | +1.2% | 14,390,500 |
| 2013/05/08 | 1,840 | 1,906 | 1,832 | 1,870 | +68 | +3.8% | 24,667,700 |
| 2013/05/07 | 1,789 | 1,803 | 1,775 | 1,802 | +67 | +3.9% | 12,756,700 |
| 2013/05/02 | 1,727 | 1,735 | 1,717 | 1,735 | +1 | +0.1% | 6,401,200 |
| 2013/05/01 | 1,752 | 1,753 | 1,725 | 1,734 | -14 | -0.8% | 6,976,000 |
| 2013/04/30 | 1,774 | 1,776 | 1,746 | 1,748 | -6 | -0.3% | 7,804,100 |
2951～
3000
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
