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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,155 | 3,188 | 3,152 | 3,169 | +44 | +1.4% | 3,705,600 |
| 2018/07/25 | 3,098 | 3,133 | 3,091 | 3,125 | +29 | +0.9% | 3,098,200 |
| 2018/07/24 | 3,105 | 3,105 | 3,074 | 3,096 | +6 | +0.2% | 2,069,600 |
| 2018/07/23 | 3,062 | 3,105 | 3,061 | 3,090 | -2 | -0.1% | 2,438,700 |
| 2018/07/20 | 3,117 | 3,122 | 3,064 | 3,092 | -30 | -1% | 3,611,700 |
| 2018/07/19 | 3,159 | 3,162 | 3,117 | 3,122 | -26 | -0.8% | 3,159,700 |
| 2018/07/18 | 3,134 | 3,159 | 3,124 | 3,148 | +39 | +1.3% | 2,567,400 |
| 2018/07/17 | 3,104 | 3,141 | 3,103 | 3,109 | -17 | -0.5% | 3,266,400 |
| 2018/07/13 | 3,094 | 3,136 | 3,080 | 3,126 | +35 | +1.1% | 3,258,300 |
| 2018/07/12 | 3,139 | 3,156 | 3,091 | 3,091 | -48 | -1.5% | 3,623,900 |
| 2018/07/11 | 3,129 | 3,149 | 3,105 | 3,139 | +7 | +0.2% | 3,497,900 |
| 2018/07/10 | 3,150 | 3,170 | 3,132 | 3,132 | -1 | ±0% | 3,703,800 |
| 2018/07/09 | 3,109 | 3,136 | 3,086 | 3,133 | +24 | +0.8% | 2,629,300 |
| 2018/07/06 | 3,048 | 3,124 | 3,046 | 3,109 | +98 | +3.3% | 5,390,800 |
| 2018/07/05 | 3,071 | 3,082 | 3,006 | 3,011 | -66 | -2.1% | 4,659,200 |
| 2018/07/04 | 3,038 | 3,097 | 3,038 | 3,077 | +50 | +1.7% | 3,687,500 |
| 2018/07/03 | 3,056 | 3,061 | 3,001 | 3,027 | -24 | -0.8% | 4,121,000 |
| 2018/07/02 | 3,071 | 3,109 | 3,045 | 3,051 | -27 | -0.9% | 3,098,900 |
| 2018/06/29 | 3,069 | 3,081 | 3,035 | 3,078 | -3 | -0.1% | 3,940,000 |
| 2018/06/28 | 3,087 | 3,098 | 3,065 | 3,081 | -7 | -0.2% | 3,105,000 |
| 2018/06/27 | 3,102 | 3,117 | 3,057 | 3,088 | +12 | +0.4% | 3,891,800 |
| 2018/06/26 | 3,086 | 3,089 | 3,046 | 3,076 | -7 | -0.2% | 3,309,800 |
| 2018/06/25 | 3,123 | 3,130 | 3,075 | 3,083 | -9 | -0.3% | 2,897,000 |
| 2018/06/22 | 3,063 | 3,105 | 3,053 | 3,092 | -1 | ±0% | 3,343,400 |
| 2018/06/21 | 3,112 | 3,127 | 3,088 | 3,093 | -12 | -0.4% | 3,387,700 |
| 2018/06/20 | 3,113 | 3,120 | 3,052 | 3,105 | -3 | -0.1% | 4,814,600 |
| 2018/06/19 | 3,131 | 3,191 | 3,102 | 3,108 | -11 | -0.4% | 5,013,100 |
| 2018/06/18 | 3,164 | 3,183 | 3,110 | 3,119 | -86 | -2.7% | 5,685,800 |
| 2018/06/15 | 3,176 | 3,209 | 3,165 | 3,205 | +23 | +0.7% | 8,418,800 |
| 2018/06/14 | 3,190 | 3,209 | 3,171 | 3,182 | -4 | -0.1% | 3,927,500 |
| 2018/06/13 | 3,176 | 3,196 | 3,163 | 3,186 | +12 | +0.4% | 2,994,700 |
| 2018/06/12 | 3,200 | 3,205 | 3,163 | 3,174 | -12 | -0.4% | 3,132,400 |
| 2018/06/11 | 3,172 | 3,202 | 3,155 | 3,186 | +15 | +0.5% | 2,558,000 |
| 2018/06/08 | 3,181 | 3,213 | 3,166 | 3,171 | -21 | -0.7% | 4,445,900 |
| 2018/06/07 | 3,180 | 3,213 | 3,172 | 3,192 | +38 | +1.2% | 3,767,100 |
| 2018/06/06 | 3,141 | 3,163 | 3,133 | 3,154 | +34 | +1.1% | 3,990,200 |
| 2018/06/05 | 3,129 | 3,140 | 3,106 | 3,120 | +4 | +0.1% | 2,692,700 |
| 2018/06/04 | 3,071 | 3,123 | 3,071 | 3,116 | +70 | +2.3% | 3,351,600 |
| 2018/06/01 | 2,998 | 3,059 | 2,995.5 | 3,046 | +15 | +0.5% | 4,472,900 |
| 2018/05/31 | 3,033 | 3,058 | 3,002 | 3,031 | +37.5 | +1.3% | 17,158,000 |
| 2018/05/30 | 2,987.5 | 3,000 | 2,970 | 2,993.5 | -37.5 | -1.2% | 4,960,000 |
| 2018/05/29 | 3,040 | 3,052 | 3,011 | 3,031 | -12 | -0.4% | 3,192,200 |
| 2018/05/28 | 3,072 | 3,072 | 3,038 | 3,043 | -44 | -1.4% | 2,929,900 |
| 2018/05/25 | 3,083 | 3,111 | 3,063 | 3,087 | -44 | -1.4% | 4,550,800 |
| 2018/05/24 | 3,154 | 3,164 | 3,126 | 3,131 | -16 | -0.5% | 3,521,600 |
| 2018/05/23 | 3,182 | 3,193 | 3,137 | 3,147 | -69 | -2.1% | 5,224,600 |
| 2018/05/22 | 3,235 | 3,238 | 3,204 | 3,216 | -4 | -0.1% | 3,014,000 |
| 2018/05/21 | 3,219 | 3,234 | 3,210 | 3,220 | -9 | -0.3% | 3,100,000 |
| 2018/05/18 | 3,208 | 3,230 | 3,190 | 3,229 | +11 | +0.3% | 3,952,000 |
| 2018/05/17 | 3,198 | 3,227 | 3,182 | 3,218 | +22 | +0.7% | 3,621,600 |
1651～
1700
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
