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 |
|---|---|---|---|---|---|---|---|
| 2025/02/10 | 2,518 | 2,518 | 2,458 | 2,458 | -63.5 | -2.5% | 11,926,200 |
| 2025/02/07 | 2,540 | 2,559 | 2,501 | 2,521.5 | +1.5 | +0.1% | 15,081,900 |
| 2025/02/06 | 2,497 | 2,578 | 2,452.5 | 2,520 | +23 | +0.9% | 30,399,600 |
| 2025/02/05 | 2,499.5 | 2,513 | 2,479 | 2,497 | +10.5 | +0.4% | 10,439,600 |
| 2025/02/04 | 2,496 | 2,496 | 2,458 | 2,486.5 | +31 | +1.3% | 10,211,500 |
| 2025/02/03 | 2,460 | 2,464 | 2,434 | 2,455.5 | -34 | -1.4% | 13,582,800 |
| 2025/01/31 | 2,491 | 2,494.5 | 2,469.5 | 2,489.5 | -3 | -0.1% | 7,795,900 |
| 2025/01/30 | 2,475 | 2,493.5 | 2,468.5 | 2,492.5 | +18 | +0.7% | 6,932,200 |
| 2025/01/29 | 2,499.5 | 2,499.5 | 2,471 | 2,474.5 | -4 | -0.2% | 6,343,300 |
| 2025/01/28 | 2,486 | 2,496 | 2,464.5 | 2,478.5 | -7.5 | -0.3% | 7,779,500 |
| 2025/01/27 | 2,492.5 | 2,504.5 | 2,478.5 | 2,486 | +17 | +0.7% | 6,899,700 |
| 2025/01/24 | 2,483 | 2,503 | 2,460.5 | 2,469 | +12.5 | +0.5% | 8,550,500 |
| 2025/01/23 | 2,473 | 2,474.5 | 2,444 | 2,456.5 | +4.5 | +0.2% | 9,736,800 |
| 2025/01/22 | 2,472 | 2,477.5 | 2,450.5 | 2,452 | -9.5 | -0.4% | 8,094,700 |
| 2025/01/21 | 2,477.5 | 2,483 | 2,455.5 | 2,461.5 | -18.5 | -0.7% | 7,302,700 |
| 2025/01/20 | 2,465 | 2,491.5 | 2,461 | 2,480 | +25.5 | +1% | 7,771,300 |
| 2025/01/17 | 2,480 | 2,485 | 2,443 | 2,454.5 | -34.5 | -1.4% | 11,547,700 |
| 2025/01/16 | 2,499 | 2,509.5 | 2,475 | 2,489 | -7 | -0.3% | 8,768,400 |
| 2025/01/15 | 2,531.5 | 2,535.5 | 2,484 | 2,496 | -12 | -0.5% | 8,695,000 |
| 2025/01/14 | 2,492 | 2,511 | 2,474.5 | 2,508 | +29.5 | +1.2% | 11,955,800 |
| 2025/01/10 | 2,493.5 | 2,504.5 | 2,471 | 2,478.5 | -4.5 | -0.2% | 10,076,700 |
| 2025/01/09 | 2,535 | 2,537 | 2,483 | 2,483 | -55 | -2.2% | 14,280,900 |
| 2025/01/08 | 2,555 | 2,566 | 2,527.5 | 2,538 | -35.5 | -1.4% | 12,094,200 |
| 2025/01/07 | 2,571 | 2,597.5 | 2,554 | 2,573.5 | -16 | -0.6% | 10,711,800 |
| 2025/01/06 | 2,636 | 2,637 | 2,578 | 2,589.5 | -14.5 | -0.6% | 11,504,100 |
| 2024/12/30 | 2,626.5 | 2,636.5 | 2,594 | 2,604 | -6.5 | -0.2% | 10,838,900 |
| 2024/12/27 | 2,588.5 | 2,617 | 2,574.5 | 2,610.5 | +50.5 | +2% | 12,685,800 |
| 2024/12/26 | 2,522.5 | 2,564.5 | 2,521.5 | 2,560 | +38.5 | +1.5% | 11,279,900 |
| 2024/12/25 | 2,514 | 2,521.5 | 2,492 | 2,521.5 | +11 | +0.4% | 11,524,700 |
| 2024/12/24 | 2,515 | 2,540 | 2,510.5 | 2,510.5 | -1.5 | -0.1% | 8,977,300 |
| 2024/12/23 | 2,504.5 | 2,518.5 | 2,491.5 | 2,512 | +15.5 | +0.6% | 10,772,700 |
| 2024/12/20 | 2,509.5 | 2,517 | 2,472 | 2,496.5 | -3.5 | -0.1% | 33,909,700 |
| 2024/12/19 | 2,500 | 2,522 | 2,486 | 2,500 | -5 | -0.2% | 11,463,500 |
| 2024/12/18 | 2,510 | 2,533 | 2,505 | 2,505 | -6 | -0.2% | 8,627,400 |
| 2024/12/17 | 2,523 | 2,555 | 2,511 | 2,511 | -21.5 | -0.8% | 9,334,300 |
| 2024/12/16 | 2,540 | 2,547.5 | 2,523 | 2,532.5 | -19 | -0.7% | 9,359,700 |
| 2024/12/13 | 2,550 | 2,579.5 | 2,544 | 2,551.5 | -22 | -0.9% | 11,178,700 |
| 2024/12/12 | 2,604 | 2,605 | 2,572.5 | 2,573.5 | -6.5 | -0.3% | 11,095,900 |
| 2024/12/11 | 2,605 | 2,608 | 2,565.5 | 2,580 | -12.5 | -0.5% | 8,637,600 |
| 2024/12/10 | 2,606 | 2,614.5 | 2,584 | 2,592.5 | +32.5 | +1.3% | 10,716,200 |
| 2024/12/09 | 2,558 | 2,560 | 2,531 | 2,560 | +3.5 | +0.1% | 10,820,000 |
| 2024/12/06 | 2,568.5 | 2,581.5 | 2,546 | 2,556.5 | -5.5 | -0.2% | 7,819,900 |
| 2024/12/05 | 2,600 | 2,618 | 2,550.5 | 2,562 | -37 | -1.4% | 11,774,500 |
| 2024/12/04 | 2,649 | 2,652.5 | 2,573 | 2,599 | -29 | -1.1% | 15,117,900 |
| 2024/12/03 | 2,599.5 | 2,640.5 | 2,583.5 | 2,628 | +63 | +2.5% | 15,581,600 |
| 2024/12/02 | 2,525 | 2,576 | 2,522.5 | 2,565 | +39.5 | +1.6% | 11,376,500 |
| 2024/11/29 | 2,514.5 | 2,533.5 | 2,505.5 | 2,525.5 | -22.5 | -0.9% | 11,873,400 |
| 2024/11/28 | 2,520 | 2,561.5 | 2,513 | 2,548 | +19 | +0.8% | 24,139,300 |
| 2024/11/27 | 2,555 | 2,567 | 2,522.5 | 2,529 | -37 | -1.4% | 11,683,800 |
| 2024/11/26 | 2,609 | 2,610 | 2,527 | 2,566 | -70.5 | -2.7% | 19,992,700 |
101～
150
件表示中 / 3737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 | 289,300円 | -3.3% | -28.2% | 3.80% | 15.86倍 | 1.19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 | 761,900円 | +1.9% | +3.9% | 2.63% | 11.96倍 | 1.87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 | 302,600円 | -3.8% | -3.1% | 3.80% | 11.30倍 | 1.15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 | 298,200円 | -3.7% | -4.6% | 3.35% | 9.63倍 | 1.35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 | 370,000円 | +0.1% | +2.1% | 3.78% | 7.85倍 | 0.96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
