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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 3,559 | 3,623 | 3,549 | 3,612 | +48 | +1.3% | 5,301,200 |
| 2021/10/28 | 3,567 | 3,583 | 3,535 | 3,564 | -51 | -1.4% | 34,321,300 |
| 2021/10/27 | 3,639 | 3,662 | 3,595 | 3,615 | -13 | -0.4% | 6,206,500 |
| 2021/10/26 | 3,599 | 3,633 | 3,567 | 3,628 | +64 | +1.8% | 5,439,000 |
| 2021/10/25 | 3,549 | 3,599 | 3,543 | 3,564 | +5 | +0.1% | 4,526,000 |
| 2021/10/22 | 3,546 | 3,598 | 3,529 | 3,559 | -15 | -0.4% | 4,732,100 |
| 2021/10/21 | 3,632 | 3,639 | 3,574 | 3,574 | -35 | -1% | 4,767,100 |
| 2021/10/20 | 3,706 | 3,709 | 3,609 | 3,609 | -91 | -2.5% | 6,187,600 |
| 2021/10/19 | 3,747 | 3,749 | 3,698 | 3,700 | -45 | -1.2% | 4,296,500 |
| 2021/10/18 | 3,729 | 3,758 | 3,705 | 3,745 | +49 | +1.3% | 5,931,500 |
| 2021/10/15 | 3,665 | 3,700 | 3,645 | 3,696 | +59 | +1.6% | 5,035,700 |
| 2021/10/14 | 3,662 | 3,680 | 3,612 | 3,637 | -50 | -1.4% | 5,796,700 |
| 2021/10/13 | 3,690 | 3,735 | 3,662 | 3,687 | -16 | -0.4% | 5,749,300 |
| 2021/10/12 | 3,649 | 3,707 | 3,609 | 3,703 | +84 | +2.3% | 8,931,300 |
| 2021/10/11 | 3,522 | 3,619 | 3,513 | 3,619 | +114 | +3.3% | 6,558,700 |
| 2021/10/08 | 3,537 | 3,586 | 3,505 | 3,505 | +25 | +0.7% | 7,680,400 |
| 2021/10/07 | 3,536 | 3,551 | 3,477 | 3,480 | -85 | -2.4% | 4,836,700 |
| 2021/10/06 | 3,530 | 3,581 | 3,518 | 3,565 | +74 | +2.1% | 6,248,700 |
| 2021/10/05 | 3,448 | 3,500 | 3,438 | 3,491 | +56 | +1.6% | 4,811,800 |
| 2021/10/04 | 3,468 | 3,469 | 3,425 | 3,435 | +15 | +0.4% | 3,472,400 |
| 2021/10/01 | 3,450 | 3,466 | 3,396 | 3,420 | -116 | -3.3% | 5,621,500 |
| 2021/09/30 | 3,535 | 3,555 | 3,512 | 3,536 | +27 | +0.8% | 5,094,200 |
| 2021/09/29 | 3,492 | 3,524 | 3,484 | 3,509 | -83 | -2.3% | 5,600,800 |
| 2021/09/28 | 3,575 | 3,594 | 3,534 | 3,592 | +26 | +0.7% | 4,953,400 |
| 2021/09/27 | 3,569 | 3,576 | 3,559 | 3,566 | +9 | +0.3% | 3,875,100 |
| 2021/09/24 | 3,560 | 3,560 | 3,523 | 3,557 | +90 | +2.6% | 4,395,200 |
| 2021/09/22 | 3,530 | 3,532 | 3,440 | 3,467 | -65 | -1.8% | 4,720,700 |
| 2021/09/21 | 3,525 | 3,578 | 3,510 | 3,532 | -109 | -3% | 6,186,200 |
| 2021/09/17 | 3,625 | 3,649 | 3,614 | 3,641 | +18 | +0.5% | 6,588,300 |
| 2021/09/16 | 3,642 | 3,654 | 3,612 | 3,623 | +28 | +0.8% | 4,403,900 |
| 2021/09/15 | 3,617 | 3,642 | 3,588 | 3,595 | -54 | -1.5% | 3,818,500 |
| 2021/09/14 | 3,611 | 3,660 | 3,603 | 3,649 | +50 | +1.4% | 5,093,600 |
| 2021/09/13 | 3,579 | 3,599 | 3,557 | 3,599 | +14 | +0.4% | 3,750,200 |
| 2021/09/10 | 3,551 | 3,599 | 3,550 | 3,585 | +45 | +1.3% | 5,178,100 |
| 2021/09/09 | 3,500 | 3,564 | 3,494 | 3,540 | +57 | +1.6% | 6,000,000 |
| 2021/09/08 | 3,440 | 3,495 | 3,436 | 3,483 | +36 | +1% | 4,363,900 |
| 2021/09/07 | 3,442 | 3,464 | 3,433 | 3,447 | +10 | +0.3% | 3,208,100 |
| 2021/09/06 | 3,419 | 3,442 | 3,417 | 3,437 | +41 | +1.2% | 3,222,000 |
| 2021/09/03 | 3,386 | 3,405 | 3,374 | 3,396 | +17 | +0.5% | 4,503,400 |
| 2021/09/02 | 3,334 | 3,388 | 3,323 | 3,379 | +47 | +1.4% | 4,824,100 |
| 2021/09/01 | 3,303 | 3,333 | 3,297 | 3,332 | +21 | +0.6% | 3,286,200 |
| 2021/08/31 | 3,301 | 3,329 | 3,288 | 3,311 | -4 | -0.1% | 5,227,000 |
| 2021/08/30 | 3,286 | 3,315 | 3,275 | 3,315 | +74 | +2.3% | 3,275,700 |
| 2021/08/27 | 3,251 | 3,267 | 3,235 | 3,241 | -32 | -1% | 3,089,600 |
| 2021/08/26 | 3,269 | 3,292 | 3,253 | 3,273 | +32 | +1% | 3,044,000 |
| 2021/08/25 | 3,234 | 3,269 | 3,231 | 3,241 | +9 | +0.3% | 1,881,400 |
| 2021/08/24 | 3,212 | 3,246 | 3,204 | 3,232 | +42 | +1.3% | 2,931,600 |
| 2021/08/23 | 3,154 | 3,199 | 3,154 | 3,190 | +52 | +1.7% | 3,045,200 |
| 2021/08/20 | 3,186 | 3,190 | 3,131 | 3,138 | -72 | -2.2% | 4,259,100 |
| 2021/08/19 | 3,291 | 3,300 | 3,210 | 3,210 | -102 | -3.1% | 4,139,300 |
901～
950
件表示中 / 3735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 | 291,900円 | -3.3% | -28.2% | 3.77% | 16.01倍 | 1.20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 | 753,700円 | +1.9% | +3.9% | 2.65% | 11.83倍 | 1.85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 | 299,700円 | -3.8% | -3.1% | 3.84% | 11.19倍 | 1.14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 | 295,600円 | -3.7% | -4.6% | 3.38% | 9.55倍 | 1.34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 | 371,200円 | +0.1% | +2.1% | 3.77% | 7.88倍 | 0.97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
