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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,637 | 1,638 | 1,602 | 1,603 | +7 | +0.4% | 5,349,300 |
| 2012/06/29 | 1,560 | 1,602 | 1,554 | 1,596 | +34 | +2.2% | 8,228,600 |
| 2012/06/28 | 1,550 | 1,564 | 1,540 | 1,562 | +35 | +2.3% | 5,087,100 |
| 2012/06/27 | 1,527 | 1,530 | 1,516 | 1,527 | +2 | +0.1% | 4,380,000 |
| 2012/06/26 | 1,543 | 1,546 | 1,517 | 1,525 | -29 | -1.9% | 6,706,200 |
| 2012/06/25 | 1,585 | 1,586 | 1,550 | 1,554 | -9 | -0.6% | 4,599,500 |
| 2012/06/22 | 1,547 | 1,570 | 1,546 | 1,563 | -18 | -1.1% | 6,936,100 |
| 2012/06/21 | 1,578 | 1,602 | 1,576 | 1,581 | +17 | +1.1% | 6,417,500 |
| 2012/06/20 | 1,555 | 1,566 | 1,546 | 1,564 | +31 | +2% | 5,274,500 |
| 2012/06/19 | 1,530 | 1,547 | 1,521 | 1,533 | -6 | -0.4% | 4,669,700 |
| 2012/06/18 | 1,546 | 1,549 | 1,532 | 1,539 | +33 | +2.2% | 6,117,200 |
| 2012/06/15 | 1,504 | 1,506 | 1,492 | 1,506 | ±0 | ±0% | 7,483,700 |
| 2012/06/14 | 1,506 | 1,511 | 1,497 | 1,506 | -10 | -0.7% | 6,045,700 |
| 2012/06/13 | 1,515 | 1,521 | 1,505 | 1,516 | -2 | -0.1% | 5,132,800 |
| 2012/06/12 | 1,515 | 1,527 | 1,508 | 1,518 | -26 | -1.7% | 7,602,900 |
| 2012/06/11 | 1,559 | 1,563 | 1,540 | 1,544 | +25 | +1.6% | 5,753,000 |
| 2012/06/08 | 1,555 | 1,558 | 1,515 | 1,519 | -33 | -2.1% | 8,569,700 |
| 2012/06/07 | 1,573 | 1,575 | 1,546 | 1,552 | +18 | +1.2% | 5,615,400 |
| 2012/06/06 | 1,518 | 1,543 | 1,510 | 1,534 | +17 | +1.1% | 6,050,500 |
| 2012/06/05 | 1,499 | 1,522 | 1,493 | 1,517 | +37 | +2.5% | 4,983,100 |
| 2012/06/04 | 1,488 | 1,491 | 1,474 | 1,480 | -42 | -2.8% | 7,584,000 |
| 2012/06/01 | 1,520 | 1,532 | 1,512 | 1,522 | -13 | -0.8% | 5,348,700 |
| 2012/05/31 | 1,526 | 1,537 | 1,520 | 1,535 | -29 | -1.9% | 6,492,400 |
| 2012/05/30 | 1,570 | 1,573 | 1,538 | 1,564 | -6 | -0.4% | 5,829,700 |
| 2012/05/29 | 1,540 | 1,571 | 1,530 | 1,570 | +26 | +1.7% | 5,031,900 |
| 2012/05/28 | 1,535 | 1,553 | 1,531 | 1,544 | +9 | +0.6% | 4,927,000 |
| 2012/05/25 | 1,547 | 1,550 | 1,526 | 1,535 | -13 | -0.8% | 5,026,000 |
| 2012/05/24 | 1,539 | 1,556 | 1,527 | 1,548 | -4 | -0.3% | 6,249,700 |
| 2012/05/23 | 1,588 | 1,588 | 1,545 | 1,552 | -26 | -1.6% | 9,421,400 |
| 2012/05/22 | 1,581 | 1,588 | 1,567 | 1,578 | +18 | +1.2% | 7,351,900 |
| 2012/05/21 | 1,581 | 1,590 | 1,557 | 1,560 | -21 | -1.3% | 6,162,800 |
| 2012/05/18 | 1,602 | 1,603 | 1,571 | 1,581 | -72 | -4.4% | 10,076,100 |
| 2012/05/17 | 1,605 | 1,653 | 1,605 | 1,653 | +32 | +2% | 8,848,000 |
| 2012/05/16 | 1,628 | 1,651 | 1,605 | 1,621 | -8 | -0.5% | 6,144,700 |
| 2012/05/15 | 1,631 | 1,635 | 1,610 | 1,629 | -24 | -1.5% | 6,875,100 |
| 2012/05/14 | 1,661 | 1,676 | 1,645 | 1,653 | +4 | +0.2% | 4,444,300 |
| 2012/05/11 | 1,667 | 1,678 | 1,644 | 1,649 | -11 | -0.7% | 6,323,000 |
| 2012/05/10 | 1,660 | 1,684 | 1,660 | 1,660 | -13 | -0.8% | 5,387,400 |
| 2012/05/09 | 1,693 | 1,694 | 1,662 | 1,673 | -30 | -1.8% | 8,069,000 |
| 2012/05/08 | 1,666 | 1,726 | 1,653 | 1,703 | +60 | +3.7% | 13,372,000 |
| 2012/05/07 | 1,661 | 1,666 | 1,639 | 1,643 | -72 | -4.2% | 11,238,700 |
| 2012/05/02 | 1,722 | 1,726 | 1,711 | 1,715 | +8 | +0.5% | 3,779,000 |
| 2012/05/01 | 1,734 | 1,737 | 1,702 | 1,707 | -36 | -2.1% | 6,417,000 |
| 2012/04/27 | 1,770 | 1,787 | 1,738 | 1,743 | -29 | -1.6% | 8,119,800 |
| 2012/04/26 | 1,794 | 1,795 | 1,765 | 1,772 | -10 | -0.6% | 4,615,900 |
| 2012/04/25 | 1,791 | 1,796 | 1,777 | 1,782 | +7 | +0.4% | 3,312,100 |
| 2012/04/24 | 1,777 | 1,786 | 1,768 | 1,775 | -27 | -1.5% | 4,762,000 |
| 2012/04/23 | 1,796 | 1,815 | 1,788 | 1,802 | +14 | +0.8% | 3,340,700 |
| 2012/04/20 | 1,781 | 1,793 | 1,778 | 1,788 | -5 | -0.3% | 3,471,500 |
| 2012/04/19 | 1,793 | 1,797 | 1,780 | 1,793 | -12 | -0.7% | 3,992,800 |
3201～
3250
件表示中 / 3754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 | 302,800円 | -3.3% | -28.2% | 3.63% | 16.60倍 | 1.24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 | 783,500円 | +1.9% | +3.9% | 2.55% | 12.30倍 | 1.92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 | 310,700円 | -3.8% | -3.1% | 3.70% | 11.60倍 | 1.18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 | 304,600円 | -3.7% | -4.6% | 3.28% | 9.84倍 | 1.38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 | 388,800円 | +0.1% | +2.1% | 3.60% | 8.25倍 | 1.01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
