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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,000 | 3,036 | 2,999 | 3,028 | +40 | +1.3% | 9,174,000 |
| 2025/07/31 | 2,973 | 2,992.5 | 2,962.5 | 2,988 | +22 | +0.7% | 9,619,900 |
| 2025/07/30 | 2,955.5 | 2,973 | 2,950.5 | 2,966 | +22 | +0.7% | 7,244,500 |
| 2025/07/29 | 2,968 | 2,970 | 2,928 | 2,944 | -50.5 | -1.7% | 7,997,700 |
| 2025/07/28 | 3,035 | 3,036 | 2,994.5 | 2,994.5 | -40.5 | -1.3% | 8,219,300 |
| 2025/07/25 | 3,039 | 3,045 | 3,022 | 3,035 | -21 | -0.7% | 7,269,200 |
| 2025/07/24 | 3,034 | 3,072 | 3,029 | 3,056 | +38 | +1.3% | 10,803,000 |
| 2025/07/23 | 2,951 | 3,042 | 2,950.5 | 3,018 | +104 | +3.6% | 22,274,200 |
| 2025/07/22 | 2,885.5 | 2,915 | 2,868 | 2,914 | +38 | +1.3% | 8,901,900 |
| 2025/07/18 | 2,898.5 | 2,900 | 2,870 | 2,876 | -10 | -0.3% | 7,095,800 |
| 2025/07/17 | 2,851 | 2,888.5 | 2,849 | 2,886 | +26 | +0.9% | 7,564,000 |
| 2025/07/16 | 2,862 | 2,871.5 | 2,837 | 2,860 | -2.5 | -0.1% | 7,361,200 |
| 2025/07/15 | 2,898.5 | 2,900.5 | 2,860.5 | 2,862.5 | -44.5 | -1.5% | 7,138,100 |
| 2025/07/14 | 2,910.5 | 2,931 | 2,895 | 2,907 | +12 | +0.4% | 6,967,100 |
| 2025/07/11 | 2,889.5 | 2,923 | 2,875 | 2,895 | +22 | +0.8% | 7,807,100 |
| 2025/07/10 | 2,874.5 | 2,879.5 | 2,850 | 2,873 | -0.5 | ±0% | 10,314,900 |
| 2025/07/09 | 2,895 | 2,900 | 2,869 | 2,873.5 | -19.5 | -0.7% | 8,897,700 |
| 2025/07/08 | 2,911.5 | 2,938 | 2,865 | 2,893 | -10.5 | -0.4% | 11,667,600 |
| 2025/07/07 | 2,919 | 2,933.5 | 2,897 | 2,903.5 | -16 | -0.5% | 5,997,700 |
| 2025/07/04 | 2,946 | 2,955 | 2,896 | 2,919.5 | -27 | -0.9% | 7,931,700 |
| 2025/07/03 | 2,897.5 | 2,983.5 | 2,892 | 2,946.5 | +38.5 | +1.3% | 12,535,000 |
| 2025/07/02 | 2,875 | 2,917 | 2,873 | 2,908 | +21 | +0.7% | 10,438,500 |
| 2025/07/01 | 2,865 | 2,891.5 | 2,862 | 2,887 | -1 | ±0% | 8,141,600 |
| 2025/06/30 | 2,879 | 2,899.5 | 2,865 | 2,888 | +20 | +0.7% | 8,974,900 |
| 2025/06/27 | 2,850 | 2,874.5 | 2,831.5 | 2,868 | +14 | +0.5% | 12,901,900 |
| 2025/06/26 | 2,771 | 2,854 | 2,771 | 2,854 | +83 | +3% | 11,257,600 |
| 2025/06/25 | 2,800.5 | 2,801 | 2,764.5 | 2,771 | -33.5 | -1.2% | 7,154,400 |
| 2025/06/24 | 2,829 | 2,848 | 2,788.5 | 2,804.5 | -3.5 | -0.1% | 7,458,900 |
| 2025/06/23 | 2,827.5 | 2,847 | 2,790.5 | 2,808 | -5.5 | -0.2% | 8,217,200 |
| 2025/06/20 | 2,838.5 | 2,884.5 | 2,813.5 | 2,813.5 | -39.5 | -1.4% | 41,355,800 |
| 2025/06/19 | 2,873.5 | 2,876 | 2,840.5 | 2,853 | -25.5 | -0.9% | 5,561,900 |
| 2025/06/18 | 2,840 | 2,879.5 | 2,838 | 2,878.5 | +21.5 | +0.8% | 8,066,200 |
| 2025/06/17 | 2,872.5 | 2,891.5 | 2,838 | 2,857 | -32 | -1.1% | 8,393,100 |
| 2025/06/16 | 2,888 | 2,901.5 | 2,872 | 2,889 | +43.5 | +1.5% | 7,498,500 |
| 2025/06/13 | 2,857 | 2,860.5 | 2,815.5 | 2,845.5 | -11.5 | -0.4% | 10,343,000 |
| 2025/06/12 | 2,855 | 2,875 | 2,842 | 2,857 | -20 | -0.7% | 8,096,900 |
| 2025/06/11 | 2,873 | 2,893.5 | 2,849.5 | 2,877 | +23.5 | +0.8% | 6,351,800 |
| 2025/06/10 | 2,850 | 2,887.5 | 2,850 | 2,853.5 | +9.5 | +0.3% | 7,871,900 |
| 2025/06/09 | 2,875 | 2,894 | 2,833 | 2,844 | -30.5 | -1.1% | 8,392,700 |
| 2025/06/06 | 2,861.5 | 2,881.5 | 2,858 | 2,874.5 | +13.5 | +0.5% | 6,434,900 |
| 2025/06/05 | 2,868 | 2,885.5 | 2,851 | 2,861 | -21 | -0.7% | 7,298,200 |
| 2025/06/04 | 2,865.5 | 2,906.5 | 2,865 | 2,882 | +16.5 | +0.6% | 7,784,600 |
| 2025/06/03 | 2,925.5 | 2,929.5 | 2,861 | 2,865.5 | -38.5 | -1.3% | 10,805,800 |
| 2025/06/02 | 2,935 | 2,947 | 2,901.5 | 2,904 | -31 | -1.1% | 9,135,200 |
| 2025/05/30 | 2,894 | 2,950 | 2,890 | 2,935 | ±0 | ±0% | 14,623,900 |
| 2025/05/29 | 2,913 | 2,947 | 2,912 | 2,935 | +22 | +0.8% | 10,149,900 |
| 2025/05/28 | 2,950 | 2,968 | 2,913 | 2,913 | -26.5 | -0.9% | 10,399,000 |
| 2025/05/27 | 2,915 | 2,946.5 | 2,912 | 2,939.5 | +24.5 | +0.8% | 6,672,300 |
| 2025/05/26 | 2,920 | 2,934.5 | 2,910.5 | 2,915 | -12 | -0.4% | 6,358,500 |
| 2025/05/23 | 2,935 | 2,947.5 | 2,917.5 | 2,927 | +13 | +0.4% | 9,241,100 |
1～
50
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
