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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,950 | 1,959 | 1,943 | 1,952 | -23 | -1.2% | 6,098,900 |
| 2012/03/22 | 1,982 | 1,994 | 1,963 | 1,975 | -11 | -0.6% | 6,066,100 |
| 2012/03/21 | 2,000 | 2,004 | 1,982 | 1,986 | -41 | -2% | 8,739,700 |
| 2012/03/19 | 2,024 | 2,036 | 2,014 | 2,027 | +17 | +0.8% | 5,643,600 |
| 2012/03/16 | 1,990 | 2,010 | 1,983 | 2,010 | +20 | +1% | 6,724,700 |
| 2012/03/15 | 1,995 | 1,996 | 1,971 | 1,990 | +5 | +0.3% | 6,127,300 |
| 2012/03/14 | 1,986 | 1,996 | 1,982 | 1,985 | +32 | +1.6% | 7,775,600 |
| 2012/03/13 | 1,950 | 1,970 | 1,947 | 1,953 | ±0 | ±0% | 6,751,600 |
| 2012/03/12 | 1,975 | 1,977 | 1,953 | 1,953 | ±0 | ±0% | 4,812,200 |
| 2012/03/09 | 1,970 | 1,973 | 1,953 | 1,953 | +15 | +0.8% | 12,207,200 |
| 2012/03/08 | 1,905 | 1,958 | 1,905 | 1,938 | +57 | +3% | 10,286,300 |
| 2012/03/07 | 1,856 | 1,883 | 1,853 | 1,881 | -32 | -1.7% | 10,937,900 |
| 2012/03/06 | 1,957 | 1,958 | 1,901 | 1,913 | -48 | -2.4% | 10,368,600 |
| 2012/03/05 | 1,976 | 1,984 | 1,954 | 1,961 | -15 | -0.8% | 5,642,800 |
| 2012/03/02 | 1,984 | 1,997 | 1,965 | 1,976 | +3 | +0.2% | 6,984,000 |
| 2012/03/01 | 1,989 | 2,013 | 1,961 | 1,973 | -18 | -0.9% | 9,468,500 |
| 2012/02/29 | 2,000 | 2,020 | 1,984 | 1,991 | +5 | +0.3% | 9,465,500 |
| 2012/02/28 | 1,980 | 1,990 | 1,961 | 1,986 | -22 | -1.1% | 11,464,600 |
| 2012/02/27 | 2,033 | 2,044 | 2,008 | 2,008 | ±0 | ±0% | 8,871,900 |
| 2012/02/24 | 1,979 | 2,015 | 1,978 | 2,008 | +24 | +1.2% | 8,147,800 |
| 2012/02/23 | 1,985 | 1,994 | 1,972 | 1,984 | -14 | -0.7% | 8,160,600 |
| 2012/02/22 | 1,981 | 2,003 | 1,966 | 1,998 | +11 | +0.6% | 9,037,700 |
| 2012/02/21 | 1,963 | 2,023 | 1,961 | 1,987 | +17 | +0.9% | 13,061,000 |
| 2012/02/20 | 1,969 | 1,987 | 1,966 | 1,970 | +91 | +4.8% | 13,301,100 |
| 2012/02/17 | 1,875 | 1,886 | 1,855 | 1,879 | +47 | +2.6% | 8,856,300 |
| 2012/02/16 | 1,832 | 1,870 | 1,825 | 1,832 | -1 | -0.1% | 11,222,800 |
| 2012/02/15 | 1,820 | 1,839 | 1,804 | 1,833 | +44 | +2.5% | 8,486,400 |
| 2012/02/14 | 1,774 | 1,795 | 1,758 | 1,789 | +11 | +0.6% | 5,482,600 |
| 2012/02/13 | 1,771 | 1,797 | 1,766 | 1,778 | +7 | +0.4% | 4,673,000 |
| 2012/02/10 | 1,820 | 1,821 | 1,768 | 1,771 | -44 | -2.4% | 8,801,300 |
| 2012/02/09 | 1,813 | 1,818 | 1,798 | 1,815 | +7 | +0.4% | 4,543,600 |
| 2012/02/08 | 1,800 | 1,809 | 1,794 | 1,808 | +14 | +0.8% | 5,109,300 |
| 2012/02/07 | 1,783 | 1,804 | 1,780 | 1,794 | -2 | -0.1% | 5,375,600 |
| 2012/02/06 | 1,805 | 1,809 | 1,794 | 1,796 | +31 | +1.8% | 5,817,800 |
| 2012/02/03 | 1,769 | 1,787 | 1,761 | 1,765 | +11 | +0.6% | 7,341,600 |
| 2012/02/02 | 1,737 | 1,770 | 1,729 | 1,754 | +32 | +1.9% | 8,159,200 |
| 2012/02/01 | 1,718 | 1,730 | 1,703 | 1,722 | -17 | -1% | 6,270,800 |
| 2012/01/31 | 1,723 | 1,750 | 1,722 | 1,739 | +10 | +0.6% | 6,464,400 |
| 2012/01/30 | 1,750 | 1,760 | 1,726 | 1,729 | -28 | -1.6% | 4,864,700 |
| 2012/01/27 | 1,746 | 1,765 | 1,733 | 1,757 | +39 | +2.3% | 10,883,200 |
| 2012/01/26 | 1,739 | 1,748 | 1,711 | 1,718 | -6 | -0.3% | 5,879,900 |
| 2012/01/25 | 1,720 | 1,730 | 1,705 | 1,724 | +20 | +1.2% | 5,060,700 |
| 2012/01/24 | 1,705 | 1,722 | 1,701 | 1,704 | +6 | +0.4% | 5,345,600 |
| 2012/01/23 | 1,703 | 1,709 | 1,684 | 1,698 | -5 | -0.3% | 5,480,300 |
| 2012/01/20 | 1,678 | 1,710 | 1,674 | 1,703 | +51 | +3.1% | 11,555,000 |
| 2012/01/19 | 1,644 | 1,654 | 1,637 | 1,652 | +19 | +1.2% | 6,126,200 |
| 2012/01/18 | 1,601 | 1,644 | 1,601 | 1,633 | +31 | +1.9% | 7,587,500 |
| 2012/01/17 | 1,587 | 1,602 | 1,577 | 1,602 | +29 | +1.8% | 4,405,500 |
| 2012/01/16 | 1,589 | 1,589 | 1,569 | 1,573 | -38 | -2.4% | 4,542,300 |
| 2012/01/13 | 1,600 | 1,614 | 1,597 | 1,611 | +16 | +1% | 5,394,900 |
3101～
3150
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
