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 |
|---|---|---|---|---|---|---|---|
| 2011/11/22 | 1,502 | 1,544 | 1,501 | 1,535 | +16 | +1.1% | 4,895,800 |
| 2011/11/21 | 1,519 | 1,526 | 1,508 | 1,519 | -11 | -0.7% | 4,428,400 |
| 2011/11/18 | 1,519 | 1,539 | 1,518 | 1,530 | -25 | -1.6% | 5,607,000 |
| 2011/11/17 | 1,530 | 1,562 | 1,522 | 1,555 | +24 | +1.6% | 6,181,300 |
| 2011/11/16 | 1,560 | 1,568 | 1,521 | 1,531 | -34 | -2.2% | 5,833,000 |
| 2011/11/15 | 1,560 | 1,590 | 1,560 | 1,565 | -14 | -0.9% | 4,687,600 |
| 2011/11/14 | 1,575 | 1,604 | 1,568 | 1,579 | +32 | +2.1% | 5,952,900 |
| 2011/11/11 | 1,566 | 1,582 | 1,531 | 1,547 | -13 | -0.8% | 10,061,800 |
| 2011/11/10 | 1,561 | 1,571 | 1,533 | 1,560 | -79 | -4.8% | 13,021,800 |
| 2011/11/09 | 1,609 | 1,643 | 1,605 | 1,639 | +70 | +4.5% | 8,864,100 |
| 2011/11/08 | 1,630 | 1,634 | 1,563 | 1,569 | -48 | -3% | 6,742,000 |
| 2011/11/07 | 1,584 | 1,627 | 1,583 | 1,617 | +31 | +2% | 5,928,500 |
| 2011/11/04 | 1,600 | 1,606 | 1,584 | 1,586 | +36 | +2.3% | 7,375,900 |
| 2011/11/02 | 1,551 | 1,570 | 1,524 | 1,550 | -51 | -3.2% | 9,871,800 |
| 2011/11/01 | 1,614 | 1,644 | 1,584 | 1,601 | -40 | -2.4% | 8,789,500 |
| 2011/10/31 | 1,647 | 1,679 | 1,641 | 1,641 | -18 | -1.1% | 7,176,400 |
| 2011/10/28 | 1,685 | 1,700 | 1,650 | 1,659 | +22 | +1.3% | 22,065,900 |
| 2011/10/27 | 1,539 | 1,640 | 1,538 | 1,637 | +111 | +7.3% | 15,640,400 |
| 2011/10/26 | 1,506 | 1,537 | 1,490 | 1,526 | -5 | -0.3% | 7,163,800 |
| 2011/10/25 | 1,550 | 1,556 | 1,531 | 1,531 | +4 | +0.3% | 7,046,300 |
| 2011/10/24 | 1,500 | 1,531 | 1,491 | 1,527 | +49 | +3.3% | 6,112,100 |
| 2011/10/21 | 1,475 | 1,486 | 1,458 | 1,478 | -38 | -2.5% | 7,856,900 |
| 2011/10/20 | 1,520 | 1,530 | 1,495 | 1,516 | -4 | -0.3% | 5,030,900 |
| 2011/10/19 | 1,597 | 1,604 | 1,506 | 1,520 | -54 | -3.4% | 10,451,300 |
| 2011/10/18 | 1,570 | 1,586 | 1,564 | 1,574 | -41 | -2.5% | 5,293,400 |
| 2011/10/17 | 1,600 | 1,626 | 1,593 | 1,615 | +55 | +3.5% | 7,057,000 |
| 2011/10/14 | 1,573 | 1,585 | 1,560 | 1,560 | -20 | -1.3% | 6,939,800 |
| 2011/10/13 | 1,573 | 1,595 | 1,560 | 1,580 | +36 | +2.3% | 10,091,600 |
| 2011/10/12 | 1,507 | 1,556 | 1,488 | 1,544 | +36 | +2.4% | 8,934,300 |
| 2011/10/11 | 1,520 | 1,534 | 1,508 | 1,508 | +27 | +1.8% | 9,541,200 |
| 2011/10/07 | 1,478 | 1,508 | 1,466 | 1,481 | +47 | +3.3% | 9,725,300 |
| 2011/10/06 | 1,424 | 1,458 | 1,420 | 1,434 | +37 | +2.6% | 9,576,300 |
| 2011/10/05 | 1,433 | 1,450 | 1,393 | 1,397 | -32 | -2.2% | 21,422,500 |
| 2011/10/04 | 1,416 | 1,454 | 1,395 | 1,429 | -87 | -5.7% | 31,780,900 |
| 2011/10/03 | 1,538 | 1,546 | 1,485 | 1,516 | -76 | -4.8% | 10,610,200 |
| 2011/09/30 | 1,604 | 1,606 | 1,576 | 1,592 | +2 | +0.1% | 7,110,000 |
| 2011/09/29 | 1,582 | 1,593 | 1,545 | 1,590 | -27 | -1.7% | 10,713,600 |
| 2011/09/28 | 1,622 | 1,638 | 1,603 | 1,617 | -5 | -0.3% | 8,970,800 |
| 2011/09/27 | 1,603 | 1,622 | 1,586 | 1,622 | +57 | +3.6% | 9,215,100 |
| 2011/09/26 | 1,650 | 1,658 | 1,559 | 1,565 | -135 | -7.9% | 20,873,500 |
| 2011/09/22 | 1,735 | 1,740 | 1,697 | 1,700 | -52 | -3% | 9,926,600 |
| 2011/09/21 | 1,734 | 1,761 | 1,731 | 1,752 | +8 | +0.5% | 5,061,600 |
| 2011/09/20 | 1,740 | 1,751 | 1,732 | 1,744 | -36 | -2% | 7,472,400 |
| 2011/09/16 | 1,764 | 1,794 | 1,759 | 1,780 | +38 | +2.2% | 7,030,000 |
| 2011/09/15 | 1,745 | 1,754 | 1,729 | 1,742 | +3 | +0.2% | 5,566,300 |
| 2011/09/14 | 1,754 | 1,769 | 1,729 | 1,739 | -25 | -1.4% | 6,003,300 |
| 2011/09/13 | 1,749 | 1,766 | 1,741 | 1,764 | +3 | +0.2% | 6,851,500 |
| 2011/09/12 | 1,730 | 1,761 | 1,729 | 1,761 | -5 | -0.3% | 5,152,300 |
| 2011/09/09 | 1,765 | 1,792 | 1,762 | 1,766 | -5 | -0.3% | 8,256,600 |
| 2011/09/08 | 1,804 | 1,808 | 1,760 | 1,771 | -9 | -0.5% | 4,038,000 |
3351～
3400
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
