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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/29 | 1,398 | 1,412 | 1,388 | 1,398 | +2 | +0.1% | 5,901,900 |
| 2012/10/26 | 1,419 | 1,425 | 1,395 | 1,396 | -22 | -1.6% | 6,023,700 |
| 2012/10/25 | 1,386 | 1,419 | 1,386 | 1,418 | +27 | +1.9% | 6,325,300 |
| 2012/10/24 | 1,374 | 1,417 | 1,373 | 1,391 | ±0 | ±0% | 7,437,300 |
| 2012/10/23 | 1,421 | 1,425 | 1,388 | 1,391 | -13 | -0.9% | 8,720,500 |
| 2012/10/22 | 1,350 | 1,410 | 1,350 | 1,404 | -26 | -1.8% | 16,818,500 |
| 2012/10/19 | 1,425 | 1,433 | 1,412 | 1,430 | -1 | -0.1% | 7,514,000 |
| 2012/10/18 | 1,385 | 1,434 | 1,383 | 1,431 | +56 | +4.1% | 12,120,800 |
| 2012/10/17 | 1,383 | 1,383 | 1,372 | 1,375 | +7 | +0.5% | 7,999,700 |
| 2012/10/16 | 1,360 | 1,370 | 1,354 | 1,368 | +20 | +1.5% | 10,583,600 |
| 2012/10/15 | 1,338 | 1,352 | 1,330 | 1,348 | +5 | +0.4% | 8,623,800 |
| 2012/10/12 | 1,343 | 1,353 | 1,334 | 1,343 | -5 | -0.4% | 9,916,500 |
| 2012/10/11 | 1,343 | 1,363 | 1,341 | 1,348 | -6 | -0.4% | 7,029,800 |
| 2012/10/10 | 1,353 | 1,361 | 1,342 | 1,354 | -14 | -1% | 7,723,900 |
| 2012/10/09 | 1,384 | 1,393 | 1,367 | 1,368 | -17 | -1.2% | 7,688,700 |
| 2012/10/05 | 1,385 | 1,394 | 1,377 | 1,385 | +5 | +0.4% | 8,291,200 |
| 2012/10/04 | 1,375 | 1,398 | 1,364 | 1,380 | ±0 | ±0% | 9,608,500 |
| 2012/10/03 | 1,394 | 1,395 | 1,375 | 1,380 | -18 | -1.3% | 9,800,200 |
| 2012/10/02 | 1,427 | 1,429 | 1,395 | 1,398 | -16 | -1.1% | 7,689,500 |
| 2012/10/01 | 1,408 | 1,422 | 1,405 | 1,414 | -5 | -0.4% | 4,972,400 |
| 2012/09/28 | 1,440 | 1,444 | 1,411 | 1,419 | -33 | -2.3% | 9,891,600 |
| 2012/09/27 | 1,429 | 1,461 | 1,426 | 1,452 | -1 | -0.1% | 6,461,800 |
| 2012/09/26 | 1,466 | 1,474 | 1,450 | 1,453 | -60 | -4% | 7,731,700 |
| 2012/09/25 | 1,514 | 1,521 | 1,501 | 1,513 | -3 | -0.2% | 7,008,400 |
| 2012/09/24 | 1,515 | 1,525 | 1,513 | 1,516 | +1 | +0.1% | 4,869,800 |
| 2012/09/21 | 1,506 | 1,521 | 1,498 | 1,515 | -11 | -0.7% | 9,581,800 |
| 2012/09/20 | 1,544 | 1,550 | 1,523 | 1,526 | -33 | -2.1% | 7,616,600 |
| 2012/09/19 | 1,555 | 1,574 | 1,540 | 1,559 | +3 | +0.2% | 8,046,200 |
| 2012/09/18 | 1,540 | 1,566 | 1,527 | 1,556 | +24 | +1.6% | 10,901,100 |
| 2012/09/14 | 1,501 | 1,536 | 1,500 | 1,532 | +59 | +4% | 12,840,100 |
3101～
3150
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 | 300,200円 | -3.3% | -28.2% | 3.66% | 16.31倍 | 1.22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 | 770,500円 | +1.9% | +3.9% | 2.60% | 12.07倍 | 1.89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 | 312,000円 | -3.8% | -3.1% | 3.69% | 11.65倍 | 1.19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 | 306,000円 | -3.7% | -4.6% | 3.27% | 9.88倍 | 1.39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 | 390,100円 | +0.1% | +2.1% | 3.59% | 8.28倍 | 1.02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
