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 |
|---|---|---|---|---|---|---|---|
| 2019/03/08 | 3,103 | 3,124 | 3,085 | 3,094 | -23 | -0.7% | 4,549,100 |
| 2019/03/07 | 3,130 | 3,139 | 3,115 | 3,117 | -15 | -0.5% | 2,787,000 |
| 2019/03/06 | 3,149 | 3,153 | 3,132 | 3,132 | -16 | -0.5% | 2,757,800 |
| 2019/03/05 | 3,148 | 3,152 | 3,131 | 3,148 | ±0 | ±0% | 2,746,300 |
| 2019/03/04 | 3,152 | 3,156 | 3,132 | 3,148 | +8 | +0.3% | 2,348,800 |
| 2019/03/01 | 3,133 | 3,155 | 3,132 | 3,140 | +1 | ±0% | 3,759,800 |
| 2019/02/28 | 3,150 | 3,166 | 3,137 | 3,139 | -16 | -0.5% | 3,435,600 |
| 2019/02/27 | 3,172 | 3,185 | 3,154 | 3,155 | -16 | -0.5% | 3,911,600 |
| 2019/02/26 | 3,198 | 3,202 | 3,155 | 3,171 | -29 | -0.9% | 3,690,500 |
| 2019/02/25 | 3,220 | 3,227 | 3,194 | 3,200 | +13 | +0.4% | 2,876,200 |
| 2019/02/22 | 3,180 | 3,194 | 3,145 | 3,187 | -61 | -1.9% | 6,157,600 |
| 2019/02/21 | 3,254 | 3,290 | 3,242 | 3,248 | -6 | -0.2% | 5,231,600 |
| 2019/02/20 | 3,209 | 3,255 | 3,198 | 3,254 | +61 | +1.9% | 4,645,900 |
| 2019/02/19 | 3,180 | 3,209 | 3,175 | 3,193 | +2 | +0.1% | 2,966,300 |
| 2019/02/18 | 3,190 | 3,198 | 3,172 | 3,191 | +48 | +1.5% | 2,888,800 |
| 2019/02/15 | 3,150 | 3,153 | 3,128 | 3,143 | -6 | -0.2% | 2,626,700 |
| 2019/02/14 | 3,186 | 3,192 | 3,143 | 3,149 | -8 | -0.3% | 2,510,700 |
| 2019/02/13 | 3,158 | 3,162 | 3,129 | 3,157 | +37 | +1.2% | 2,744,400 |
| 2019/02/12 | 3,090 | 3,128 | 3,067 | 3,120 | +55 | +1.8% | 3,340,000 |
| 2019/02/08 | 3,122 | 3,127 | 3,065 | 3,065 | -91 | -2.9% | 4,282,400 |
| 2019/02/07 | 3,192 | 3,205 | 3,148 | 3,156 | -46 | -1.4% | 2,948,600 |
| 2019/02/06 | 3,195 | 3,225 | 3,172 | 3,202 | +50 | +1.6% | 5,170,600 |
| 2019/02/05 | 3,170 | 3,193 | 3,114 | 3,152 | +26 | +0.8% | 5,891,200 |
| 2019/02/04 | 3,121 | 3,150 | 3,117 | 3,126 | +15 | +0.5% | 3,449,000 |
| 2019/02/01 | 3,164 | 3,164 | 3,100 | 3,111 | -70 | -2.2% | 6,353,700 |
| 2019/01/31 | 3,180 | 3,200 | 3,165 | 3,181 | +39 | +1.2% | 3,874,100 |
| 2019/01/30 | 3,112 | 3,162 | 3,105 | 3,142 | +30 | +1% | 3,965,900 |
| 2019/01/29 | 3,100 | 3,130 | 3,093 | 3,112 | +4 | +0.1% | 2,498,200 |
| 2019/01/28 | 3,124 | 3,128 | 3,103 | 3,108 | -16 | -0.5% | 2,126,500 |
| 2019/01/25 | 3,090 | 3,130 | 3,090 | 3,124 | +29 | +0.9% | 2,294,500 |
| 2019/01/24 | 3,077 | 3,118 | 3,059 | 3,095 | -11 | -0.4% | 2,943,300 |
| 2019/01/23 | 3,098 | 3,129 | 3,090 | 3,106 | -20 | -0.6% | 2,808,000 |
| 2019/01/22 | 3,163 | 3,163 | 3,118 | 3,126 | -32 | -1% | 2,232,700 |
| 2019/01/21 | 3,135 | 3,161 | 3,125 | 3,158 | +55 | +1.8% | 3,629,200 |
| 2019/01/18 | 3,100 | 3,125 | 3,093 | 3,103 | +14 | +0.5% | 3,231,900 |
| 2019/01/17 | 3,095 | 3,106 | 3,081 | 3,089 | -13 | -0.4% | 3,297,900 |
| 2019/01/16 | 3,111 | 3,111 | 3,076 | 3,102 | -19 | -0.6% | 2,948,000 |
| 2019/01/15 | 3,077 | 3,127 | 3,055 | 3,121 | +30 | +1% | 3,463,500 |
| 2019/01/11 | 3,115 | 3,129 | 3,076 | 3,091 | +3 | +0.1% | 4,069,900 |
| 2019/01/10 | 3,102 | 3,112 | 3,061 | 3,088 | -20 | -0.6% | 4,691,100 |
| 2019/01/09 | 3,130 | 3,130 | 3,099 | 3,108 | +17 | +0.5% | 3,259,000 |
| 2019/01/08 | 3,108 | 3,129 | 3,082 | 3,091 | -21 | -0.7% | 5,144,400 |
| 2019/01/07 | 3,114 | 3,141 | 3,101 | 3,112 | +82 | +2.7% | 4,460,000 |
| 2019/01/04 | 2,964 | 3,034 | 2,948 | 3,030 | +10 | +0.3% | 4,718,900 |
| 2018/12/28 | 2,983 | 3,043 | 2,964.5 | 3,020 | -2 | -0.1% | 3,791,600 |
| 2018/12/27 | 2,998 | 3,036 | 2,972.5 | 3,022 | +166.5 | +5.8% | 5,199,000 |
| 2018/12/26 | 2,836 | 2,910 | 2,810.5 | 2,855.5 | +34 | +1.2% | 4,227,200 |
| 2018/12/25 | 2,875 | 2,877 | 2,815.5 | 2,821.5 | -150 | -5% | 5,586,200 |
| 2018/12/21 | 3,000 | 3,017 | 2,947.5 | 2,971.5 | -36.5 | -1.2% | 7,152,300 |
| 2018/12/20 | 3,050 | 3,088 | 3,000 | 3,008 | -60 | -2% | 4,360,500 |
1501～
1550
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
