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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/16 | 1,960 | 1,984 | 1,919 | 1,928 | -35 | -1.8% | 6,097,300 |
| 2010/07/15 | 1,980 | 1,994 | 1,957 | 1,963 | -37 | -1.9% | 4,681,000 |
| 2010/07/14 | 2,000 | 2,006 | 1,990 | 2,000 | +43 | +2.2% | 6,202,400 |
| 2010/07/13 | 1,985 | 1,990 | 1,950 | 1,957 | -15 | -0.8% | 5,693,900 |
| 2010/07/12 | 1,963 | 2,008 | 1,962 | 1,972 | ±0 | ±0% | 5,351,500 |
| 2010/07/09 | 1,960 | 1,973 | 1,936 | 1,972 | +21 | +1.1% | 7,487,600 |
| 2010/07/08 | 1,975 | 1,978 | 1,945 | 1,951 | +49 | +2.6% | 6,922,900 |
| 2010/07/07 | 1,884 | 1,916 | 1,881 | 1,902 | -3 | -0.2% | 7,502,800 |
| 2010/07/06 | 1,829 | 1,905 | 1,821 | 1,905 | +60 | +3.3% | 8,921,300 |
| 2010/07/05 | 1,832 | 1,845 | 1,824 | 1,845 | +19 | +1% | 5,214,800 |
| 2010/07/02 | 1,869 | 1,874 | 1,820 | 1,826 | -43 | -2.3% | 10,039,000 |
| 2010/07/01 | 1,864 | 1,877 | 1,830 | 1,869 | +5 | +0.3% | 11,718,600 |
| 2010/06/30 | 1,860 | 1,872 | 1,837 | 1,864 | -37 | -1.9% | 9,891,600 |
| 2010/06/29 | 1,920 | 1,946 | 1,894 | 1,901 | -18 | -0.9% | 7,124,600 |
| 2010/06/28 | 1,954 | 1,958 | 1,915 | 1,919 | -41 | -2.1% | 7,180,800 |
| 2010/06/25 | 1,975 | 1,978 | 1,950 | 1,960 | -46 | -2.3% | 8,232,100 |
| 2010/06/24 | 2,030 | 2,041 | 2,005 | 2,006 | +16 | +0.8% | 8,706,400 |
| 2010/06/23 | 1,971 | 2,010 | 1,971 | 1,990 | -31 | -1.5% | 7,559,200 |
| 2010/06/22 | 2,005 | 2,070 | 2,005 | 2,021 | -12 | -0.6% | 13,423,800 |
3601～
3650
件表示中 / 3704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 | 291,400円 | -3.3% | -28.2% | 3.77% | 16.56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 | 744,400円 | +1.9% | +3.9% | 2.69% | 11.73倍 | 1.83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 | 293,700円 | -3.8% | -3.1% | 3.92% | 10.96倍 | 1.12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 | 276,100円 | -3.7% | -4.6% | 3.62% | 8.95倍 | 1.26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 | 368,100円 | +0.1% | +2.1% | 3.80% | 7.81倍 | 0.96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
