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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,041 | 3,059 | 3,024 | 3,052 | -5 | -0.2% | 2,346,900 |
| 2021/06/14 | 3,079 | 3,088 | 3,050 | 3,057 | -3 | -0.1% | 1,849,600 |
| 2021/06/11 | 3,073 | 3,075 | 3,036 | 3,060 | -12 | -0.4% | 2,643,000 |
| 2021/06/10 | 3,056 | 3,079 | 3,041 | 3,072 | -7 | -0.2% | 3,127,200 |
| 2021/06/09 | 3,081 | 3,088 | 3,056 | 3,079 | +9 | +0.3% | 2,731,600 |
| 2021/06/08 | 3,066 | 3,100 | 3,060 | 3,070 | -18 | -0.6% | 3,139,500 |
| 2021/06/07 | 3,076 | 3,097 | 3,066 | 3,088 | +12 | +0.4% | 2,310,400 |
| 2021/06/04 | 3,060 | 3,076 | 3,046 | 3,076 | +9 | +0.3% | 2,471,000 |
| 2021/06/03 | 3,085 | 3,105 | 3,051 | 3,067 | -3 | -0.1% | 3,669,700 |
| 2021/06/02 | 3,007 | 3,072 | 2,991 | 3,070 | +85.5 | +2.9% | 4,982,200 |
| 2021/06/01 | 3,004 | 3,007 | 2,964 | 2,984.5 | +0.5 | ±0% | 2,994,900 |
| 2021/05/31 | 2,981.5 | 3,012 | 2,977 | 2,984 | -32 | -1.1% | 3,212,200 |
| 2021/05/28 | 2,958 | 3,024 | 2,951 | 3,016 | +106 | +3.6% | 6,651,100 |
| 2021/05/27 | 2,947 | 2,957 | 2,910 | 2,910 | -33.5 | -1.1% | 10,227,700 |
| 2021/05/26 | 2,937 | 2,948.5 | 2,926.5 | 2,943.5 | -15.5 | -0.5% | 3,106,000 |
| 2021/05/25 | 2,957 | 2,960 | 2,938 | 2,959 | +13.5 | +0.5% | 2,906,100 |
| 2021/05/24 | 2,918.5 | 2,961 | 2,916 | 2,945.5 | +34 | +1.2% | 3,045,900 |
| 2021/05/21 | 2,911 | 2,924.5 | 2,903 | 2,911.5 | -10 | -0.3% | 3,383,700 |
| 2021/05/20 | 2,930 | 2,930 | 2,907.5 | 2,921.5 | -14.5 | -0.5% | 3,144,700 |
| 2021/05/19 | 2,922 | 2,942.5 | 2,917 | 2,936 | -23 | -0.8% | 3,576,200 |
| 2021/05/18 | 2,954 | 2,972 | 2,934.5 | 2,959 | +25.5 | +0.9% | 3,755,900 |
| 2021/05/17 | 2,945 | 2,960 | 2,908.5 | 2,933.5 | -1.5 | -0.1% | 2,954,100 |
| 2021/05/14 | 2,915 | 2,955 | 2,915 | 2,935 | +54 | +1.9% | 3,958,000 |
| 2021/05/13 | 2,893.5 | 2,921 | 2,871 | 2,881 | -23.5 | -0.8% | 4,526,100 |
| 2021/05/12 | 2,976 | 2,977 | 2,869 | 2,904.5 | -89 | -3% | 7,139,100 |
| 2021/05/11 | 3,006 | 3,020 | 2,979 | 2,993.5 | -17.5 | -0.6% | 5,138,400 |
| 2021/05/10 | 3,021 | 3,040 | 2,985 | 3,011 | -20 | -0.7% | 6,560,400 |
| 2021/05/07 | 3,149 | 3,178 | 2,982 | 3,031 | -125 | -4% | 10,744,200 |
| 2021/05/06 | 3,090 | 3,171 | 3,075 | 3,156 | +136 | +4.5% | 7,630,800 |
| 2021/04/30 | 2,992.5 | 3,036 | 2,984.5 | 3,020 | +33 | +1.1% | 4,203,700 |
| 2021/04/28 | 2,986.5 | 2,995 | 2,975 | 2,987 | +14.5 | +0.5% | 2,562,300 |
| 2021/04/27 | 2,994.5 | 3,004 | 2,968.5 | 2,972.5 | -39.5 | -1.3% | 3,610,000 |
| 2021/04/26 | 3,021 | 3,037 | 3,004 | 3,012 | +4 | +0.1% | 2,126,700 |
| 2021/04/23 | 2,996.5 | 3,008 | 2,988 | 3,008 | -5 | -0.2% | 2,437,500 |
| 2021/04/22 | 3,022 | 3,030 | 2,993 | 3,013 | +21 | +0.7% | 2,214,800 |
| 2021/04/21 | 2,960 | 3,006 | 2,956 | 2,992 | -20 | -0.7% | 4,040,200 |
| 2021/04/20 | 3,040 | 3,040 | 3,004 | 3,012 | -45 | -1.5% | 3,460,700 |
| 2021/04/19 | 3,066 | 3,069 | 3,045 | 3,057 | -10 | -0.3% | 1,974,700 |
| 2021/04/16 | 3,052 | 3,073 | 3,040 | 3,067 | +24 | +0.8% | 2,107,200 |
| 2021/04/15 | 3,048 | 3,081 | 3,042 | 3,043 | +12 | +0.4% | 1,785,300 |
| 2021/04/14 | 3,053 | 3,053 | 3,029 | 3,031 | -33 | -1.1% | 2,094,800 |
| 2021/04/13 | 3,080 | 3,102 | 3,060 | 3,064 | -4 | -0.1% | 2,925,300 |
| 2021/04/12 | 3,050 | 3,094 | 3,047 | 3,068 | +22 | +0.7% | 3,417,900 |
| 2021/04/09 | 3,070 | 3,086 | 3,046 | 3,046 | -20 | -0.7% | 3,174,200 |
| 2021/04/08 | 3,080 | 3,097 | 3,051 | 3,066 | -47 | -1.5% | 3,229,600 |
| 2021/04/07 | 3,110 | 3,120 | 3,082 | 3,113 | +18 | +0.6% | 3,486,100 |
| 2021/04/06 | 3,142 | 3,148 | 3,082 | 3,095 | -35 | -1.1% | 3,730,300 |
| 2021/04/05 | 3,038 | 3,130 | 3,027 | 3,130 | +92 | +3% | 4,623,700 |
| 2021/04/02 | 3,099 | 3,107 | 3,008 | 3,038 | -32 | -1% | 4,031,400 |
| 2021/04/01 | 3,131 | 3,135 | 3,057 | 3,070 | -60 | -1.9% | 5,194,300 |
951～
1000
件表示中 / 3692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 | 264,000円 | -0.9% | +2.7% | 3.79% | 11.05倍 | 1.13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 | 704,200円 | +4.1% | +9.5% | 2.84% | 11.35倍 | 1.78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 | 278,200円 | -3.8% | -3.1% | 4.13% | 10.39倍 | 1.06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 |
| 住友商 | 350,300円 | +0.1% | +2.1% | 4.00% | 7.44倍 | 0.91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 | 253,600円 | +4.8% | +0.5% | 3.75% | 8.41倍 | 1.24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
