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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 3,918 | 3,976 | 3,862 | 3,874 | +3 | +0.1% | 5,426,200 |
| 2022/02/28 | 3,899 | 3,929 | 3,835 | 3,871 | -72 | -1.8% | 6,656,200 |
| 2022/02/25 | 3,814 | 3,953 | 3,810 | 3,943 | +159 | +4.2% | 7,041,300 |
| 2022/02/24 | 3,895 | 3,913 | 3,762 | 3,784 | -169 | -4.3% | 8,898,100 |
| 2022/02/22 | 4,012 | 4,015 | 3,943 | 3,953 | -108 | -2.7% | 4,269,900 |
| 2022/02/21 | 4,072 | 4,079 | 4,037 | 4,061 | -29 | -0.7% | 2,559,600 |
| 2022/02/18 | 4,076 | 4,122 | 4,065 | 4,090 | -30 | -0.7% | 4,549,400 |
| 2022/02/17 | 4,030 | 4,122 | 4,025 | 4,120 | +135 | +3.4% | 7,141,700 |
| 2022/02/16 | 3,991 | 4,028 | 3,977 | 3,985 | +21 | +0.5% | 3,368,000 |
| 2022/02/15 | 4,064 | 4,098 | 3,958 | 3,964 | -94 | -2.3% | 4,835,600 |
| 2022/02/14 | 4,028 | 4,068 | 3,999 | 4,058 | +9 | +0.2% | 4,331,400 |
| 2022/02/10 | 4,067 | 4,069 | 4,022 | 4,049 | +2 | ±0% | 3,503,700 |
| 2022/02/09 | 4,008 | 4,070 | 4,004 | 4,047 | +38 | +0.9% | 5,116,500 |
| 2022/02/08 | 3,974 | 4,020 | 3,965 | 4,009 | +56 | +1.4% | 5,217,800 |
| 2022/02/07 | 3,926 | 3,960 | 3,885 | 3,953 | +2 | +0.1% | 3,929,900 |
| 2022/02/04 | 3,908 | 3,963 | 3,849 | 3,951 | +131 | +3.4% | 6,238,900 |
| 2022/02/03 | 3,945 | 4,000 | 3,774 | 3,820 | -107 | -2.7% | 9,793,600 |
| 2022/02/02 | 3,865 | 3,933 | 3,845 | 3,927 | +71 | +1.8% | 3,690,300 |
| 2022/02/01 | 3,871 | 3,904 | 3,848 | 3,856 | -21 | -0.5% | 3,316,900 |
| 2022/01/31 | 3,860 | 3,890 | 3,841 | 3,877 | -18 | -0.5% | 3,401,900 |
| 2022/01/28 | 3,830 | 3,902 | 3,823 | 3,895 | +102 | +2.7% | 4,753,400 |
| 2022/01/27 | 3,851 | 3,883 | 3,774 | 3,793 | -5 | -0.1% | 5,419,200 |
| 2022/01/26 | 3,836 | 3,859 | 3,791 | 3,798 | -14 | -0.4% | 2,581,600 |
| 2022/01/25 | 3,833 | 3,835 | 3,771 | 3,812 | -56 | -1.4% | 4,243,800 |
| 2022/01/24 | 3,832 | 3,873 | 3,825 | 3,868 | +45 | +1.2% | 3,261,300 |
| 2022/01/21 | 3,851 | 3,858 | 3,787 | 3,823 | -68 | -1.7% | 4,705,200 |
| 2022/01/20 | 3,850 | 3,925 | 3,850 | 3,891 | +19 | +0.5% | 3,882,800 |
| 2022/01/19 | 3,859 | 3,929 | 3,853 | 3,872 | -57 | -1.5% | 4,398,200 |
| 2022/01/18 | 3,982 | 3,995 | 3,922 | 3,929 | -36 | -0.9% | 3,475,600 |
| 2022/01/17 | 3,945 | 4,002 | 3,928 | 3,965 | +50 | +1.3% | 3,627,300 |
| 2022/01/14 | 3,900 | 3,923 | 3,860 | 3,915 | -3 | -0.1% | 5,539,200 |
| 2022/01/13 | 3,837 | 3,919 | 3,829 | 3,918 | +104 | +2.7% | 5,437,200 |
| 2022/01/12 | 3,785 | 3,814 | 3,769 | 3,814 | +42 | +1.1% | 4,841,200 |
| 2022/01/11 | 3,777 | 3,795 | 3,723 | 3,772 | +1 | ±0% | 4,047,400 |
| 2022/01/07 | 3,778 | 3,796 | 3,755 | 3,771 | +16 | +0.4% | 4,128,600 |
| 2022/01/06 | 3,791 | 3,813 | 3,746 | 3,755 | -35 | -0.9% | 4,166,800 |
| 2022/01/05 | 3,739 | 3,794 | 3,722 | 3,790 | +80 | +2.2% | 5,217,800 |
| 2022/01/04 | 3,685 | 3,710 | 3,657 | 3,710 | +58 | +1.6% | 3,792,600 |
| 2021/12/30 | 3,656 | 3,667 | 3,641 | 3,652 | -14 | -0.4% | 1,859,100 |
| 2021/12/29 | 3,663 | 3,674 | 3,654 | 3,666 | +10 | +0.3% | 2,560,700 |
| 2021/12/28 | 3,660 | 3,674 | 3,643 | 3,656 | +35 | +1% | 3,347,000 |
| 2021/12/27 | 3,633 | 3,648 | 3,607 | 3,621 | -8 | -0.2% | 2,624,500 |
| 2021/12/24 | 3,650 | 3,659 | 3,617 | 3,629 | -16 | -0.4% | 1,674,800 |
| 2021/12/23 | 3,623 | 3,645 | 3,615 | 3,645 | +45 | +1.3% | 2,527,400 |
| 2021/12/22 | 3,642 | 3,655 | 3,596 | 3,600 | -20 | -0.6% | 2,373,100 |
| 2021/12/21 | 3,634 | 3,644 | 3,610 | 3,620 | +26 | +0.7% | 3,305,900 |
| 2021/12/20 | 3,620 | 3,635 | 3,583 | 3,594 | -61 | -1.7% | 3,236,600 |
| 2021/12/17 | 3,656 | 3,682 | 3,635 | 3,655 | +13 | +0.4% | 5,394,500 |
| 2021/12/16 | 3,637 | 3,657 | 3,621 | 3,642 | +38 | +1.1% | 3,437,300 |
| 2021/12/15 | 3,557 | 3,605 | 3,552 | 3,604 | +46 | +1.3% | 2,761,400 |
801～
850
件表示中 / 3715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 | 287,400円 | -3.3% | -28.2% | 3.83% | 15.83倍 | 1.18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 | 749,300円 | +1.9% | +3.9% | 2.67% | 11.78倍 | 1.84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 | 295,700円 | -3.8% | -3.1% | 3.89% | 11.04倍 | 1.13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 | 284,100円 | -3.7% | -4.6% | 3.52% | 9.19倍 | 1.29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 | 363,000円 | +0.1% | +2.1% | 3.86% | 7.71倍 | 0.94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
