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 |
|---|---|---|---|---|---|---|---|
| 2016/08/12 | 2,080 | 2,085 | 2,063 | 2,075 | +17.5 | +0.9% | 4,520,200 |
| 2016/08/10 | 2,023 | 2,058 | 2,023 | 2,057.5 | +4.5 | +0.2% | 4,904,900 |
| 2016/08/09 | 2,010 | 2,065.5 | 2,009 | 2,053 | +50.5 | +2.5% | 6,201,200 |
| 2016/08/08 | 1,988 | 2,003 | 1,972 | 2,002.5 | +40.5 | +2.1% | 6,413,500 |
| 2016/08/05 | 1,926.5 | 1,972.5 | 1,918 | 1,962 | +31.5 | +1.6% | 8,036,600 |
| 2016/08/04 | 1,883.5 | 1,935 | 1,877 | 1,930.5 | +87 | +4.7% | 10,890,700 |
| 2016/08/03 | 1,831.5 | 1,887.5 | 1,815 | 1,843.5 | +92 | +5.3% | 13,235,500 |
| 2016/08/02 | 1,750 | 1,782.5 | 1,750 | 1,751.5 | -14 | -0.8% | 6,014,900 |
| 2016/08/01 | 1,749 | 1,768 | 1,730.5 | 1,765.5 | -13 | -0.7% | 5,392,300 |
| 2016/07/29 | 1,798 | 1,798.5 | 1,746.5 | 1,778.5 | -28.5 | -1.6% | 9,123,100 |
| 2016/07/28 | 1,829.5 | 1,829.5 | 1,802 | 1,807 | -8.5 | -0.5% | 3,603,400 |
| 2016/07/27 | 1,836 | 1,848 | 1,807.5 | 1,815.5 | -21 | -1.1% | 6,960,600 |
| 2016/07/26 | 1,869 | 1,871.5 | 1,825.5 | 1,836.5 | -55 | -2.9% | 5,209,800 |
| 2016/07/25 | 1,918.5 | 1,919 | 1,889 | 1,891.5 | -23 | -1.2% | 3,295,800 |
| 2016/07/22 | 1,894 | 1,923 | 1,894 | 1,914.5 | -8 | -0.4% | 2,997,400 |
| 2016/07/21 | 1,940 | 1,952.5 | 1,913 | 1,922.5 | +12.5 | +0.7% | 4,383,000 |
| 2016/07/20 | 1,928 | 1,931 | 1,894.5 | 1,910 | -25 | -1.3% | 4,359,000 |
| 2016/07/19 | 1,940 | 1,943 | 1,921 | 1,935 | -5 | -0.3% | 4,130,600 |
| 2016/07/15 | 1,939.5 | 1,948 | 1,923 | 1,940 | +16.5 | +0.9% | 5,251,900 |
| 2016/07/14 | 1,911.5 | 1,938 | 1,907.5 | 1,923.5 | -2.5 | -0.1% | 3,532,100 |
| 2016/07/13 | 1,920 | 1,939.5 | 1,918 | 1,926 | +66 | +3.5% | 6,091,200 |
| 2016/07/12 | 1,886.5 | 1,907.5 | 1,858 | 1,860 | +13.5 | +0.7% | 5,506,700 |
| 2016/07/11 | 1,803.5 | 1,860 | 1,800 | 1,846.5 | +98.5 | +5.6% | 6,339,500 |
| 2016/07/08 | 1,780 | 1,793 | 1,748 | 1,748 | -19 | -1.1% | 3,668,600 |
| 2016/07/07 | 1,783.5 | 1,800.5 | 1,759 | 1,767 | -16 | -0.9% | 3,416,600 |
| 2016/07/06 | 1,784.5 | 1,787.5 | 1,751 | 1,783 | -32.5 | -1.8% | 4,344,300 |
| 2016/07/05 | 1,812.5 | 1,825 | 1,797 | 1,815.5 | -8.5 | -0.5% | 2,742,300 |
| 2016/07/04 | 1,799 | 1,831 | 1,786.5 | 1,824 | +27 | +1.5% | 2,952,400 |
| 2016/07/01 | 1,805.5 | 1,808 | 1,782 | 1,797 | +9 | +0.5% | 3,441,800 |
| 2016/06/30 | 1,809.5 | 1,822.5 | 1,788 | 1,788 | +1.5 | +0.1% | 5,669,000 |
| 2016/06/29 | 1,768 | 1,797.5 | 1,743.5 | 1,786.5 | +58.5 | +3.4% | 4,948,400 |
| 2016/06/28 | 1,710 | 1,740 | 1,679.5 | 1,728 | -4 | -0.2% | 5,575,100 |
| 2016/06/27 | 1,759 | 1,775.5 | 1,710 | 1,732 | -10 | -0.6% | 5,731,000 |
| 2016/06/24 | 1,868 | 1,877 | 1,718.5 | 1,742 | -109.5 | -5.9% | 10,571,800 |
| 2016/06/23 | 1,819.5 | 1,864.5 | 1,809.5 | 1,851.5 | +57 | +3.2% | 5,189,500 |
| 2016/06/22 | 1,805 | 1,809 | 1,783 | 1,794.5 | -8.5 | -0.5% | 2,946,100 |
| 2016/06/21 | 1,790 | 1,815 | 1,770 | 1,803 | +2.5 | +0.1% | 3,861,500 |
| 2016/06/20 | 1,794 | 1,812 | 1,780.5 | 1,800.5 | +50 | +2.9% | 4,819,200 |
| 2016/06/17 | 1,755 | 1,776 | 1,738 | 1,750.5 | +13 | +0.7% | 8,170,000 |
| 2016/06/16 | 1,790.5 | 1,795 | 1,726.5 | 1,737.5 | -51.5 | -2.9% | 5,442,000 |
| 2016/06/15 | 1,792.5 | 1,803 | 1,772.5 | 1,789 | -16.5 | -0.9% | 4,710,100 |
| 2016/06/14 | 1,807 | 1,841.5 | 1,785.5 | 1,805.5 | -25.5 | -1.4% | 5,793,100 |
| 2016/06/13 | 1,870.5 | 1,875.5 | 1,831 | 1,831 | -91 | -4.7% | 4,835,100 |
| 2016/06/10 | 1,932 | 1,933.5 | 1,903.5 | 1,922 | -22 | -1.1% | 6,068,300 |
| 2016/06/09 | 1,941.5 | 1,965.5 | 1,934 | 1,944 | -12 | -0.6% | 3,317,000 |
| 2016/06/08 | 1,949 | 1,956 | 1,923.5 | 1,956 | +14 | +0.7% | 3,728,100 |
| 2016/06/07 | 1,938.5 | 1,954.5 | 1,924 | 1,942 | +25.5 | +1.3% | 5,572,700 |
| 2016/06/06 | 1,895.5 | 1,922 | 1,875.5 | 1,916.5 | +10 | +0.5% | 4,207,200 |
| 2016/06/03 | 1,912.5 | 1,919 | 1,897.5 | 1,906.5 | +3.5 | +0.2% | 2,634,700 |
| 2016/06/02 | 1,930 | 1,944 | 1,891 | 1,903 | -50 | -2.6% | 4,690,200 |
2151～
2200
件表示中 / 3712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 | 286,500円 | -3.3% | -28.2% | 3.84% | 15.90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 | 752,000円 | +1.9% | +3.9% | 2.66% | 11.85倍 | 1.85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 | 297,300円 | -3.8% | -3.1% | 3.87% | 11.10倍 | 1.13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 | 286,100円 | -3.7% | -4.6% | 3.50% | 9.27倍 | 1.30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 | 362,600円 | +0.1% | +2.1% | 3.86% | 7.70倍 | 0.94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
