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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 7,475 | 7,475 | 7,347 | 7,366 | -60 | -0.8% | 3,630,500 |
2023/09/25 | 7,479 | 7,483 | 7,393 | 7,426 | +9 | +0.1% | 3,733,300 |
2023/09/22 | 7,455 | 7,464 | 7,328 | 7,417 | -119 | -1.6% | 5,978,400 |
2023/09/21 | 7,574 | 7,626 | 7,514 | 7,536 | -65 | -0.9% | 4,199,100 |
2023/09/20 | 7,718 | 7,729 | 7,578 | 7,601 | -87 | -1.1% | 5,890,400 |
2023/09/19 | 7,650 | 7,703 | 7,619 | 7,688 | +32 | +0.4% | 5,079,600 |
2023/09/15 | 7,620 | 7,709 | 7,590 | 7,656 | +94 | +1.2% | 8,666,800 |
2023/09/14 | 7,475 | 7,570 | 7,459 | 7,562 | +105 | +1.4% | 5,891,100 |
2023/09/13 | 7,460 | 7,487 | 7,422 | 7,457 | +27 | +0.4% | 4,139,700 |
2023/09/12 | 7,559 | 7,560 | 7,409 | 7,430 | -56 | -0.7% | 5,047,300 |
2023/09/11 | 7,569 | 7,589 | 7,456 | 7,486 | +4 | +0.1% | 4,493,200 |
2023/09/08 | 7,461 | 7,576 | 7,432 | 7,482 | -101 | -1.3% | 7,523,400 |
2023/09/07 | 7,622 | 7,732 | 7,578 | 7,583 | -19 | -0.2% | 7,377,300 |
2023/09/06 | 7,588 | 7,665 | 7,574 | 7,602 | -20 | -0.3% | 7,479,100 |
2023/09/05 | 7,568 | 7,623 | 7,485 | 7,622 | +53 | +0.7% | 7,165,100 |
2023/09/04 | 7,335 | 7,569 | 7,321 | 7,569 | +234 | +3.2% | 9,290,600 |
2023/09/01 | 7,174 | 7,350 | 7,150 | 7,335 | +139 | +1.9% | 9,763,200 |
2023/08/31 | 7,013 | 7,196 | 7,013 | 7,196 | +222 | +3.2% | 16,141,700 |
2023/08/30 | 6,998 | 7,007 | 6,953 | 6,974 | +20 | +0.3% | 6,451,500 |
2023/08/29 | 7,001 | 7,010 | 6,941 | 6,954 | -45 | -0.6% | 4,108,800 |
2023/08/28 | 6,943 | 7,004 | 6,923 | 6,999 | +139 | +2% | 4,447,300 |
2023/08/25 | 6,856 | 6,895 | 6,841 | 6,860 | -85 | -1.2% | 4,066,900 |
2023/08/24 | 6,970 | 6,973 | 6,911 | 6,945 | +7 | +0.1% | 4,330,700 |
2023/08/23 | 6,940 | 6,974 | 6,914 | 6,938 | -78 | -1.1% | 4,122,000 |
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 |
151~
200
件表示中 / 3452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 | 338,500円 | -0.9% | +2.7% | 2.95% | 14.53倍 | 1.53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 |
三井物 | 787,900円 | -2.4% | -11.7% | 2.54% | 13.11倍 | 1.56倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
伊藤忠 | 726,000円 | +4.1% | +9.5% | 2.75% | 11.87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 |
住友商 | 424,300円 | -1.6% | +32.7% | 3.06% | 9.78倍 | 1.17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 | 305,600円 | +0.7% | +0.5% | 2.95% | 10.65倍 | 1.48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