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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 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 |
| 2021/12/14 | 3,558 | 3,584 | 3,542 | 3,558 | -2 | -0.1% | 3,150,600 |
| 2021/12/13 | 3,580 | 3,589 | 3,555 | 3,560 | +18 | +0.5% | 2,701,100 |
| 2021/12/10 | 3,583 | 3,586 | 3,541 | 3,542 | -13 | -0.4% | 3,269,100 |
| 2021/12/09 | 3,567 | 3,597 | 3,551 | 3,555 | -23 | -0.6% | 3,185,600 |
| 2021/12/08 | 3,598 | 3,608 | 3,567 | 3,578 | -9 | -0.3% | 3,487,800 |
| 2021/12/07 | 3,520 | 3,594 | 3,513 | 3,587 | +97 | +2.8% | 4,890,900 |
| 2021/12/06 | 3,559 | 3,566 | 3,486 | 3,490 | -11 | -0.3% | 3,284,500 |
| 2021/12/03 | 3,474 | 3,513 | 3,447 | 3,501 | +81 | +2.4% | 4,364,100 |
| 2021/12/02 | 3,391 | 3,440 | 3,383 | 3,420 | -10 | -0.3% | 4,131,200 |
| 2021/12/01 | 3,395 | 3,472 | 3,392 | 3,430 | +39 | +1.2% | 4,270,800 |
| 2021/11/30 | 3,483 | 3,492 | 3,390 | 3,391 | -41 | -1.2% | 8,166,700 |
| 2021/11/29 | 3,438 | 3,478 | 3,404 | 3,432 | -83 | -2.4% | 5,383,600 |
| 2021/11/26 | 3,560 | 3,568 | 3,491 | 3,515 | -62 | -1.7% | 3,923,800 |
| 2021/11/25 | 3,540 | 3,579 | 3,537 | 3,577 | +43 | +1.2% | 2,588,700 |
| 2021/11/24 | 3,581 | 3,594 | 3,524 | 3,534 | -10 | -0.3% | 5,616,500 |
| 2021/11/22 | 3,500 | 3,555 | 3,495 | 3,544 | +52 | +1.5% | 4,855,500 |
| 2021/11/19 | 3,463 | 3,504 | 3,460 | 3,492 | +31 | +0.9% | 4,537,900 |
| 2021/11/18 | 3,437 | 3,477 | 3,423 | 3,461 | -9 | -0.3% | 2,997,400 |
| 2021/11/17 | 3,472 | 3,484 | 3,447 | 3,470 | -12 | -0.3% | 3,402,700 |
| 2021/11/16 | 3,457 | 3,497 | 3,441 | 3,482 | +42 | +1.2% | 5,133,900 |
| 2021/11/15 | 3,465 | 3,473 | 3,431 | 3,440 | -22 | -0.6% | 3,790,700 |
| 2021/11/12 | 3,466 | 3,482 | 3,448 | 3,462 | +56 | +1.6% | 5,116,500 |
| 2021/11/11 | 3,374 | 3,433 | 3,370 | 3,406 | +51 | +1.5% | 3,286,500 |
| 2021/11/10 | 3,426 | 3,441 | 3,355 | 3,355 | -65 | -1.9% | 5,628,200 |
| 2021/11/09 | 3,439 | 3,465 | 3,408 | 3,420 | -15 | -0.4% | 6,395,300 |
| 2021/11/08 | 3,483 | 3,528 | 3,435 | 3,435 | -95 | -2.7% | 9,068,900 |
| 2021/11/05 | 3,604 | 3,624 | 3,505 | 3,530 | -108 | -3% | 7,486,400 |
| 2021/11/04 | 3,656 | 3,661 | 3,618 | 3,638 | -33 | -0.9% | 6,526,300 |
| 2021/11/02 | 3,706 | 3,719 | 3,634 | 3,671 | +10 | +0.3% | 6,675,400 |
| 2021/11/01 | 3,665 | 3,666 | 3,633 | 3,661 | +49 | +1.4% | 3,893,400 |
| 2021/10/29 | 3,559 | 3,623 | 3,549 | 3,612 | +48 | +1.3% | 5,301,200 |
901～
950
件表示中 / 3784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 | 347,200円 | -3.3% | -28.2% | 3.17% | 18.80倍 | 1.40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 | 858,000円 | +1.9% | +3.9% | 2.33% | 13.42倍 | 2.10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 | 370,100円 | -3.8% | -3.1% | 3.11% | 13.82倍 | 1.41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 | 359,800円 | -3.7% | -4.6% | 2.78% | 11.61倍 | 1.63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 | 436,400円 | +0.1% | +2.1% | 3.21% | 9.27倍 | 1.14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
