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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 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 |
| 2012/01/12 | 1,588 | 1,595 | 1,576 | 1,595 | +12 | +0.8% | 5,380,300 |
| 2012/01/11 | 1,579 | 1,597 | 1,569 | 1,583 | +13 | +0.8% | 5,647,400 |
| 2012/01/10 | 1,555 | 1,576 | 1,548 | 1,570 | +24 | +1.6% | 4,919,600 |
| 2012/01/06 | 1,561 | 1,566 | 1,538 | 1,546 | -21 | -1.3% | 4,171,900 |
| 2012/01/05 | 1,573 | 1,584 | 1,561 | 1,567 | -14 | -0.9% | 4,147,100 |
| 2012/01/04 | 1,594 | 1,594 | 1,575 | 1,581 | +26 | +1.7% | 6,499,200 |
| 2011/12/30 | 1,542 | 1,559 | 1,536 | 1,555 | +13 | +0.8% | 3,511,100 |
| 2011/12/29 | 1,530 | 1,545 | 1,523 | 1,542 | +6 | +0.4% | 3,602,200 |
| 2011/12/28 | 1,541 | 1,550 | 1,536 | 1,536 | -3 | -0.2% | 2,748,100 |
| 2011/12/27 | 1,533 | 1,544 | 1,527 | 1,539 | ±0 | ±0% | 3,460,100 |
| 2011/12/26 | 1,543 | 1,550 | 1,532 | 1,539 | +25 | +1.7% | 4,063,400 |
| 2011/12/22 | 1,520 | 1,530 | 1,510 | 1,514 | -3 | -0.2% | 5,698,600 |
| 2011/12/21 | 1,547 | 1,551 | 1,514 | 1,517 | +10 | +0.7% | 6,350,900 |
| 2011/12/20 | 1,520 | 1,526 | 1,503 | 1,507 | -13 | -0.9% | 5,386,500 |
| 2011/12/19 | 1,525 | 1,532 | 1,503 | 1,520 | -20 | -1.3% | 5,513,400 |
| 2011/12/16 | 1,553 | 1,566 | 1,527 | 1,540 | -15 | -1% | 6,288,600 |
| 2011/12/15 | 1,580 | 1,589 | 1,552 | 1,555 | -58 | -3.6% | 8,684,100 |
| 2011/12/14 | 1,612 | 1,618 | 1,592 | 1,613 | +9 | +0.6% | 5,792,500 |
| 2011/12/13 | 1,577 | 1,613 | 1,576 | 1,604 | -2 | -0.1% | 6,448,200 |
| 2011/12/12 | 1,612 | 1,623 | 1,606 | 1,606 | +12 | +0.8% | 5,329,000 |
| 2011/12/09 | 1,545 | 1,607 | 1,545 | 1,594 | ±0 | ±0% | 12,914,000 |
| 2011/12/08 | 1,613 | 1,619 | 1,580 | 1,594 | -36 | -2.2% | 9,214,000 |
| 2011/12/07 | 1,612 | 1,634 | 1,599 | 1,630 | +18 | +1.1% | 6,690,900 |
| 2011/12/06 | 1,629 | 1,645 | 1,608 | 1,612 | -18 | -1.1% | 6,544,900 |
| 2011/12/05 | 1,640 | 1,643 | 1,617 | 1,630 | -4 | -0.2% | 4,933,000 |
| 2011/12/02 | 1,625 | 1,639 | 1,620 | 1,634 | +10 | +0.6% | 6,343,500 |
| 2011/12/01 | 1,633 | 1,639 | 1,612 | 1,624 | +73 | +4.7% | 12,754,200 |
| 2011/11/30 | 1,549 | 1,565 | 1,535 | 1,551 | +3 | +0.2% | 12,014,700 |
| 2011/11/29 | 1,514 | 1,553 | 1,513 | 1,548 | +53 | +3.5% | 8,386,600 |
| 2011/11/28 | 1,484 | 1,508 | 1,478 | 1,495 | +35 | +2.4% | 5,362,000 |
| 2011/11/25 | 1,482 | 1,495 | 1,452 | 1,460 | -31 | -2.1% | 8,390,500 |
| 2011/11/24 | 1,505 | 1,508 | 1,484 | 1,491 | -44 | -2.9% | 8,129,700 |
3301～
3350
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
