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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,984 | 2,029 | 1,984 | 2,018 | +35 | +1.8% | 11,380,100 |
| 2010/09/28 | 1,969 | 1,998 | 1,964 | 1,983 | +6 | +0.3% | 9,710,000 |
| 2010/09/27 | 1,949 | 1,980 | 1,935 | 1,977 | +62 | +3.2% | 9,349,200 |
| 2010/09/24 | 1,900 | 1,946 | 1,895 | 1,915 | -22 | -1.1% | 7,422,700 |
| 2010/09/22 | 1,948 | 1,959 | 1,929 | 1,937 | -15 | -0.8% | 6,334,600 |
| 2010/09/21 | 1,980 | 1,983 | 1,950 | 1,952 | -3 | -0.2% | 6,517,900 |
| 2010/09/17 | 1,939 | 1,959 | 1,933 | 1,955 | +30 | +1.6% | 7,185,700 |
| 2010/09/16 | 1,950 | 1,950 | 1,918 | 1,925 | ±0 | ±0% | 5,819,900 |
| 2010/09/15 | 1,891 | 1,945 | 1,873 | 1,925 | +23 | +1.2% | 9,635,300 |
| 2010/09/14 | 1,889 | 1,924 | 1,887 | 1,902 | +19 | +1% | 9,808,800 |
| 2010/09/13 | 1,894 | 1,900 | 1,871 | 1,883 | +6 | +0.3% | 7,186,900 |
| 2010/09/10 | 1,881 | 1,897 | 1,872 | 1,877 | ±0 | ±0% | 8,960,900 |
| 2010/09/09 | 1,877 | 1,887 | 1,864 | 1,877 | +37 | +2% | 5,688,000 |
| 2010/09/08 | 1,853 | 1,865 | 1,833 | 1,840 | -52 | -2.7% | 7,463,900 |
| 2010/09/07 | 1,900 | 1,916 | 1,887 | 1,892 | -23 | -1.2% | 5,614,900 |
| 2010/09/06 | 1,876 | 1,918 | 1,870 | 1,915 | +68 | +3.7% | 9,470,800 |
| 2010/09/03 | 1,843 | 1,862 | 1,835 | 1,847 | +19 | +1% | 6,358,700 |
| 2010/09/02 | 1,846 | 1,851 | 1,810 | 1,828 | +20 | +1.1% | 6,399,000 |
| 2010/09/01 | 1,788 | 1,814 | 1,784 | 1,808 | +8 | +0.4% | 7,590,500 |
| 2010/08/31 | 1,824 | 1,828 | 1,797 | 1,800 | -59 | -3.2% | 10,783,400 |
| 2010/08/30 | 1,856 | 1,890 | 1,850 | 1,859 | +30 | +1.6% | 8,583,900 |
| 2010/08/27 | 1,795 | 1,837 | 1,788 | 1,829 | +15 | +0.8% | 7,890,900 |
| 2010/08/26 | 1,830 | 1,834 | 1,798 | 1,814 | -12 | -0.7% | 10,696,300 |
| 2010/08/25 | 1,826 | 1,853 | 1,817 | 1,826 | -17 | -0.9% | 6,582,900 |
| 2010/08/24 | 1,848 | 1,851 | 1,835 | 1,843 | -27 | -1.4% | 5,643,900 |
| 2010/08/23 | 1,875 | 1,889 | 1,862 | 1,870 | -19 | -1% | 4,366,700 |
| 2010/08/20 | 1,891 | 1,911 | 1,880 | 1,889 | -34 | -1.8% | 5,278,300 |
| 2010/08/19 | 1,886 | 1,923 | 1,885 | 1,923 | +38 | +2% | 6,793,600 |
| 2010/08/18 | 1,880 | 1,897 | 1,865 | 1,885 | +45 | +2.4% | 9,961,500 |
| 2010/08/17 | 1,820 | 1,853 | 1,818 | 1,840 | +4 | +0.2% | 6,583,400 |
| 2010/08/16 | 1,830 | 1,839 | 1,810 | 1,836 | -20 | -1.1% | 6,944,400 |
| 2010/08/13 | 1,833 | 1,859 | 1,822 | 1,856 | -2 | -0.1% | 13,385,700 |
| 2010/08/12 | 1,833 | 1,858 | 1,825 | 1,858 | -15 | -0.8% | 9,117,900 |
| 2010/08/11 | 1,900 | 1,903 | 1,863 | 1,873 | -53 | -2.8% | 7,361,800 |
| 2010/08/10 | 1,947 | 1,955 | 1,911 | 1,926 | -17 | -0.9% | 6,676,400 |
| 2010/08/09 | 1,935 | 1,955 | 1,930 | 1,943 | -23 | -1.2% | 4,805,100 |
| 2010/08/06 | 1,963 | 1,993 | 1,959 | 1,966 | -17 | -0.9% | 5,066,600 |
| 2010/08/05 | 1,983 | 2,000 | 1,968 | 1,983 | +26 | +1.3% | 8,192,800 |
| 2010/08/04 | 1,960 | 1,977 | 1,943 | 1,957 | -16 | -0.8% | 7,931,100 |
| 2010/08/03 | 1,942 | 1,983 | 1,941 | 1,973 | +89 | +4.7% | 15,696,100 |
| 2010/08/02 | 1,870 | 1,903 | 1,857 | 1,884 | +15 | +0.8% | 6,236,800 |
| 2010/07/30 | 1,883 | 1,903 | 1,865 | 1,869 | -25 | -1.3% | 9,207,800 |
| 2010/07/29 | 1,880 | 1,912 | 1,877 | 1,894 | -22 | -1.1% | 5,413,100 |
| 2010/07/28 | 1,871 | 1,924 | 1,866 | 1,916 | +60 | +3.2% | 8,807,500 |
| 2010/07/27 | 1,888 | 1,889 | 1,852 | 1,856 | -21 | -1.1% | 6,694,000 |
| 2010/07/26 | 1,889 | 1,914 | 1,875 | 1,877 | -16 | -0.8% | 6,972,200 |
| 2010/07/23 | 1,879 | 1,916 | 1,858 | 1,893 | +70 | +3.8% | 12,129,300 |
| 2010/07/22 | 1,835 | 1,839 | 1,802 | 1,823 | -31 | -1.7% | 13,220,300 |
| 2010/07/21 | 1,890 | 1,893 | 1,847 | 1,854 | -19 | -1% | 8,175,300 |
| 2010/07/20 | 1,851 | 1,879 | 1,846 | 1,873 | -55 | -2.9% | 12,815,600 |
3551～
3600
件表示中 / 3673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 | 254,200円 | -0.9% | +2.7% | 3.93% | 10.64倍 | 1.09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 | 650,800円 | +4.1% | +9.5% | 3.07% | 10.49倍 | 1.65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 | 265,200円 | -2.4% | -11.7% | 3.77% | 8.28倍 | 1.02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 |
| 住友商 | 317,200円 | +1.3% | +32.7% | 4.10% | 6.85倍 | 0.88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 |
| 丸 紅 | 218,200円 | +4.8% | +0.5% | 4.35% | 7.24倍 | 1.07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 |
市場注目の銘柄
チャート関連のコラム
