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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,334 | 3,349 | 3,270 | 3,300 | +50 | +1.5% | 22,657,600 |
| 2024/02/22 | 3,190 | 3,255 | 3,184 | 3,250 | +96 | +3% | 23,329,200 |
| 2024/02/21 | 3,170 | 3,189 | 3,124 | 3,154 | +25 | +0.8% | 14,859,800 |
| 2024/02/20 | 3,232 | 3,271 | 3,113 | 3,129 | -67 | -2.1% | 25,949,700 |
| 2024/02/19 | 3,070 | 3,200 | 3,067 | 3,196 | +149 | +4.9% | 22,829,800 |
| 2024/02/16 | 2,980 | 3,073 | 2,979.5 | 3,047 | +87 | +2.9% | 20,088,000 |
| 2024/02/15 | 2,950 | 2,975 | 2,933 | 2,960 | +45.5 | +1.6% | 19,298,000 |
| 2024/02/14 | 2,892 | 2,924 | 2,865 | 2,914.5 | +25 | +0.9% | 21,235,300 |
| 2024/02/13 | 2,799.5 | 2,892.5 | 2,787 | 2,889.5 | +119.5 | +4.3% | 26,613,900 |
| 2024/02/09 | 2,784 | 2,831 | 2,747 | 2,770 | +21 | +0.8% | 23,178,700 |
| 2024/02/08 | 2,799.5 | 2,799.5 | 2,726 | 2,749 | -33 | -1.2% | 21,513,200 |
| 2024/02/07 | 2,700 | 2,812.5 | 2,699 | 2,782 | +247 | +9.7% | 46,639,200 |
| 2024/02/06 | 2,515.5 | 2,537 | 2,480.5 | 2,535 | +19.5 | +0.8% | 14,906,500 |
| 2024/02/05 | 2,558.5 | 2,559.5 | 2,514 | 2,515.5 | -29.5 | -1.2% | 13,142,200 |
| 2024/02/02 | 2,564.5 | 2,568 | 2,536 | 2,545 | -16.5 | -0.6% | 11,217,700 |
| 2024/02/01 | 2,540 | 2,564.5 | 2,527 | 2,561.5 | -3.5 | -0.1% | 11,053,000 |
| 2024/01/31 | 2,533 | 2,565 | 2,525 | 2,565 | +36 | +1.4% | 10,854,000 |
| 2024/01/30 | 2,526.5 | 2,541 | 2,509.5 | 2,529 | -13.5 | -0.5% | 8,245,600 |
| 2024/01/29 | 2,510 | 2,553 | 2,508 | 2,542.5 | +65 | +2.6% | 10,264,500 |
| 2024/01/26 | 2,510 | 2,511 | 2,477 | 2,477.5 | -46.5 | -1.8% | 11,191,400 |
| 2024/01/25 | 2,527.5 | 2,544 | 2,508 | 2,524 | -5.5 | -0.2% | 9,680,300 |
| 2024/01/24 | 2,593.5 | 2,593.5 | 2,523 | 2,529.5 | -45.5 | -1.8% | 15,169,600 |
| 2024/01/23 | 2,603 | 2,618 | 2,568.5 | 2,575 | -27.5 | -1.1% | 13,155,300 |
| 2024/01/22 | 2,590 | 2,606.5 | 2,566.5 | 2,602.5 | +24 | +0.9% | 16,635,000 |
| 2024/01/19 | 2,599.5 | 2,600 | 2,556.5 | 2,578.5 | +33.5 | +1.3% | 14,964,000 |
| 2024/01/18 | 2,573 | 2,598 | 2,545 | 2,545 | -6 | -0.2% | 18,795,800 |
| 2024/01/17 | 2,500 | 2,598.5 | 2,494 | 2,551 | +76.5 | +3.1% | 29,684,000 |
| 2024/01/16 | 2,476 | 2,480 | 2,447 | 2,474.5 | +10.5 | +0.4% | 13,520,500 |
| 2024/01/15 | 2,420 | 2,471 | 2,404 | 2,464 | +50.5 | +2.1% | 13,529,600 |
| 2024/01/12 | 2,399.5 | 2,417 | 2,382 | 2,413.5 | +42 | +1.8% | 16,521,400 |
| 2024/01/11 | 2,370 | 2,398 | 2,360 | 2,371.5 | +45 | +1.9% | 15,885,200 |
| 2024/01/10 | 2,329 | 2,339 | 2,318.5 | 2,326.5 | +24 | +1% | 10,935,800 |
| 2024/01/09 | 2,380 | 2,382 | 2,301 | 2,302.5 | -50.5 | -2.1% | 15,780,000 |
| 2024/01/05 | 2,301 | 2,353 | 2,294 | 2,353 | +65.5 | +2.9% | 13,720,200 |
| 2024/01/04 | 2,267.5 | 2,305 | 2,231 | 2,287.5 | +34 | +1.5% | 14,501,200 |
| 2023/12/29 | 2,255 | 2,285.5 | 2,237 | 2,253.5 | +8.5 | +0.4% | 10,122,500 |
| 2023/12/28 | 2,248.5 | 2,262 | 2,219 | 2,245 | -4,476 | -66.6% | 7,595,900 |
| 2023/12/27 | 6,641 | 6,721 | 6,641 | 6,721 | +83 | +1.3% | 3,264,700 |
| 2023/12/26 | 6,622 | 6,643 | 6,601 | 6,638 | +17 | +0.3% | 2,586,500 |
| 2023/12/25 | 6,675 | 6,684 | 6,606 | 6,621 | -31 | -0.5% | 2,077,600 |
| 2023/12/22 | 6,613 | 6,670 | 6,596 | 6,652 | +26 | +0.4% | 3,186,300 |
| 2023/12/21 | 6,643 | 6,650 | 6,589 | 6,626 | -87 | -1.3% | 3,588,700 |
| 2023/12/20 | 6,715 | 6,762 | 6,692 | 6,713 | +44 | +0.7% | 4,077,900 |
| 2023/12/19 | 6,593 | 6,690 | 6,560 | 6,669 | +54 | +0.8% | 4,564,100 |
| 2023/12/18 | 6,679 | 6,703 | 6,578 | 6,615 | -89 | -1.3% | 4,548,500 |
| 2023/12/15 | 6,633 | 6,732 | 6,609 | 6,704 | +124 | +1.9% | 6,325,600 |
| 2023/12/14 | 6,700 | 6,714 | 6,547 | 6,580 | -156 | -2.3% | 7,021,200 |
| 2023/12/13 | 6,813 | 6,816 | 6,733 | 6,736 | -62 | -0.9% | 4,114,300 |
| 2023/12/12 | 6,875 | 6,875 | 6,798 | 6,798 | -40 | -0.6% | 3,380,600 |
| 2023/12/11 | 6,789 | 6,860 | 6,775 | 6,838 | +164 | +2.5% | 4,623,400 |
51～
100
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 | 1.52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 | - | - | 2.75% | - | 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 | 1.16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
