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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 6,951 | 7,024 | 6,930 | 7,016 | +131 | +1.9% | 4,304,300 |
| 2023/08/21 | 6,924 | 6,955 | 6,839 | 6,885 | -38 | -0.5% | 4,078,200 |
| 2023/08/18 | 6,800 | 6,954 | 6,781 | 6,923 | +85 | +1.2% | 6,680,900 |
| 2023/08/17 | 6,878 | 6,901 | 6,732 | 6,838 | -103 | -1.5% | 7,965,900 |
| 2023/08/16 | 7,044 | 7,047 | 6,941 | 6,941 | -229 | -3.2% | 8,319,400 |
| 2023/08/15 | 7,192 | 7,233 | 7,161 | 7,170 | +60 | +0.8% | 4,025,700 |
| 2023/08/14 | 7,188 | 7,220 | 7,084 | 7,110 | -79 | -1.1% | 5,146,500 |
| 2023/08/10 | 7,111 | 7,196 | 7,100 | 7,189 | +104 | +1.5% | 5,626,600 |
| 2023/08/09 | 7,112 | 7,150 | 7,076 | 7,085 | -16 | -0.2% | 4,726,400 |
| 2023/08/08 | 7,120 | 7,157 | 7,088 | 7,101 | +11 | +0.2% | 4,821,600 |
| 2023/08/07 | 7,104 | 7,119 | 7,026 | 7,090 | -94 | -1.3% | 6,986,100 |
| 2023/08/04 | 7,021 | 7,222 | 6,987 | 7,184 | +74 | +1% | 7,507,800 |
| 2023/08/03 | 7,046 | 7,214 | 7,028 | 7,110 | -54 | -0.8% | 10,596,100 |
| 2023/08/02 | 7,216 | 7,271 | 7,143 | 7,164 | -142 | -1.9% | 7,095,800 |
| 2023/08/01 | 7,304 | 7,391 | 7,170 | 7,306 | +41 | +0.6% | 9,089,300 |
| 2023/07/31 | 7,180 | 7,304 | 7,170 | 7,265 | +197 | +2.8% | 9,653,800 |
| 2023/07/28 | 7,042 | 7,143 | 6,935 | 7,068 | -58 | -0.8% | 8,394,200 |
| 2023/07/27 | 7,068 | 7,138 | 7,042 | 7,126 | +36 | +0.5% | 3,680,500 |
| 2023/07/26 | 7,150 | 7,150 | 7,075 | 7,090 | -63 | -0.9% | 4,010,400 |
| 2023/07/25 | 7,117 | 7,166 | 7,084 | 7,153 | +43 | +0.6% | 4,935,100 |
| 2023/07/24 | 7,100 | 7,132 | 7,068 | 7,110 | +51 | +0.7% | 6,033,700 |
| 2023/07/21 | 7,000 | 7,069 | 6,966 | 7,059 | +31 | +0.4% | 5,824,300 |
| 2023/07/20 | 6,994 | 7,045 | 6,957 | 7,028 | +12 | +0.2% | 6,506,600 |
| 2023/07/19 | 6,990 | 7,023 | 6,927 | 7,016 | +102 | +1.5% | 6,538,000 |
| 2023/07/18 | 6,840 | 6,944 | 6,827 | 6,914 | +69 | +1% | 5,461,600 |
| 2023/07/14 | 6,838 | 6,892 | 6,736 | 6,845 | +22 | +0.3% | 7,116,400 |
| 2023/07/13 | 6,721 | 6,897 | 6,651 | 6,823 | +87 | +1.3% | 8,521,500 |
| 2023/07/12 | 6,917 | 6,952 | 6,721 | 6,736 | -146 | -2.1% | 7,837,700 |
| 2023/07/11 | 6,911 | 6,959 | 6,867 | 6,882 | +20 | +0.3% | 5,630,300 |
| 2023/07/10 | 6,895 | 6,966 | 6,824 | 6,862 | +30 | +0.4% | 8,094,600 |
| 2023/07/07 | 6,825 | 6,911 | 6,787 | 6,832 | -83 | -1.2% | 7,242,800 |
| 2023/07/06 | 6,977 | 7,011 | 6,872 | 6,915 | -111 | -1.6% | 6,769,500 |
| 2023/07/05 | 6,978 | 7,045 | 6,947 | 7,026 | +4 | +0.1% | 5,637,800 |
| 2023/07/04 | 7,037 | 7,071 | 6,967 | 7,022 | -84 | -1.2% | 7,706,700 |
| 2023/07/03 | 6,993 | 7,133 | 6,983 | 7,106 | +176 | +2.5% | 9,136,700 |
| 2023/06/30 | 6,905 | 6,949 | 6,858 | 6,930 | -27 | -0.4% | 8,060,600 |
| 2023/06/29 | 6,989 | 7,065 | 6,917 | 6,957 | -32 | -0.5% | 11,195,800 |
| 2023/06/28 | 6,950 | 6,989 | 6,779 | 6,989 | +149 | +2.2% | 11,087,500 |
| 2023/06/27 | 6,910 | 7,002 | 6,726 | 6,840 | -84 | -1.2% | 14,582,900 |
| 2023/06/26 | 6,851 | 7,005 | 6,791 | 6,924 | -77 | -1.1% | 14,728,500 |
| 2023/06/23 | 7,450 | 7,450 | 6,870 | 7,001 | -321 | -4.4% | 26,245,000 |
| 2023/06/22 | 7,193 | 7,455 | 7,183 | 7,322 | +102 | +1.4% | 15,435,800 |
| 2023/06/21 | 7,104 | 7,272 | 7,093 | 7,220 | +20 | +0.3% | 11,014,000 |
| 2023/06/20 | 7,120 | 7,336 | 7,070 | 7,200 | +258 | +3.7% | 18,884,100 |
| 2023/06/19 | 7,004 | 7,023 | 6,842 | 6,942 | +17 | +0.2% | 12,982,400 |
| 2023/06/16 | 6,785 | 6,973 | 6,738 | 6,925 | +133 | +2% | 15,174,800 |
| 2023/06/15 | 6,710 | 6,844 | 6,643 | 6,792 | +65 | +1% | 11,890,600 |
| 2023/06/14 | 6,591 | 6,803 | 6,586 | 6,727 | +256 | +4% | 13,380,300 |
| 2023/06/13 | 6,332 | 6,494 | 6,330 | 6,471 | +184 | +2.9% | 8,960,600 |
| 2023/06/12 | 6,255 | 6,322 | 6,246 | 6,287 | +2 | ±0% | 7,493,200 |
401～
450
件表示中 / 3678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 | 247,300円 | -0.9% | +2.7% | 4.04% | 10.35倍 | 1.06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 | 653,800円 | +4.1% | +9.5% | 3.06% | 10.53倍 | 1.66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 | 262,000円 | -2.4% | -11.7% | 3.82% | 8.18倍 | 1.01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 | 320,200円 | +1.3% | +32.7% | 4.06% | 6.92倍 | 0.89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 | 219,900円 | +4.8% | +0.5% | 4.32% | 7.29倍 | 1.08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
