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 |
|---|---|---|---|---|---|---|---|
| 2016/06/02 | 1,930 | 1,944 | 1,891 | 1,903 | -50 | -2.6% | 4,690,200 |
| 2016/06/01 | 1,951 | 1,969.5 | 1,940.5 | 1,953 | -14 | -0.7% | 4,714,600 |
| 2016/05/31 | 1,936.5 | 1,967 | 1,920 | 1,967 | +30.5 | +1.6% | 16,452,500 |
| 2016/05/30 | 1,940 | 1,946.5 | 1,927.5 | 1,936.5 | +17 | +0.9% | 3,832,800 |
| 2016/05/27 | 1,914 | 1,925 | 1,903.5 | 1,919.5 | +17 | +0.9% | 2,970,200 |
| 2016/05/26 | 1,934 | 1,934.5 | 1,896.5 | 1,902.5 | +8.5 | +0.4% | 4,097,100 |
| 2016/05/25 | 1,898 | 1,906 | 1,888.5 | 1,894 | +24 | +1.3% | 3,944,800 |
| 2016/05/24 | 1,876.5 | 1,876.5 | 1,850 | 1,870 | -11.5 | -0.6% | 3,689,200 |
| 2016/05/23 | 1,881.5 | 1,894.5 | 1,842.5 | 1,881.5 | +3.5 | +0.2% | 3,796,200 |
| 2016/05/20 | 1,875 | 1,884.5 | 1,855 | 1,878 | -10 | -0.5% | 5,098,000 |
| 2016/05/19 | 1,930.5 | 1,935.5 | 1,870.5 | 1,888 | -32 | -1.7% | 5,822,500 |
| 2016/05/18 | 1,870 | 1,931.5 | 1,867.5 | 1,920 | +53 | +2.8% | 7,647,400 |
| 2016/05/17 | 1,855 | 1,873 | 1,846 | 1,867 | +31.5 | +1.7% | 5,182,800 |
| 2016/05/16 | 1,830.5 | 1,860 | 1,823 | 1,835.5 | +13 | +0.7% | 4,080,300 |
| 2016/05/13 | 1,880 | 1,882 | 1,822 | 1,822.5 | -36 | -1.9% | 6,157,000 |
| 2016/05/12 | 1,833.5 | 1,864.5 | 1,808.5 | 1,858.5 | +38.5 | +2.1% | 7,410,900 |
| 2016/05/11 | 1,842.5 | 1,863 | 1,812 | 1,820 | +22 | +1.2% | 6,008,900 |
| 2016/05/10 | 1,765 | 1,845 | 1,751.5 | 1,798 | +31 | +1.8% | 11,085,100 |
| 2016/05/09 | 1,762 | 1,784.5 | 1,754.5 | 1,767 | +3 | +0.2% | 5,056,900 |
| 2016/05/06 | 1,782 | 1,793 | 1,754 | 1,764 | -15.5 | -0.9% | 5,995,300 |
| 2016/05/02 | 1,764 | 1,786.5 | 1,762 | 1,779.5 | -83.5 | -4.5% | 9,276,300 |
| 2016/04/28 | 1,954 | 1,983 | 1,858 | 1,863 | -61 | -3.2% | 7,840,700 |
| 2016/04/27 | 1,897 | 1,935 | 1,895.5 | 1,924 | +11.5 | +0.6% | 5,365,600 |
| 2016/04/26 | 1,948 | 1,969.5 | 1,892.5 | 1,912.5 | -49 | -2.5% | 7,383,500 |
| 2016/04/25 | 1,977.5 | 1,984 | 1,940.5 | 1,961.5 | -3.5 | -0.2% | 3,674,900 |
| 2016/04/22 | 1,950 | 1,967.5 | 1,922 | 1,965 | -5.5 | -0.3% | 8,388,800 |
| 2016/04/21 | 1,940.5 | 1,990 | 1,933.5 | 1,970.5 | +35 | +1.8% | 9,291,500 |
| 2016/04/20 | 1,975 | 1,983 | 1,916.5 | 1,935.5 | -10.5 | -0.5% | 6,927,800 |
| 2016/04/19 | 1,959 | 1,970.5 | 1,932 | 1,946 | +54 | +2.9% | 5,318,100 |
| 2016/04/18 | 1,864.5 | 1,920 | 1,858 | 1,892 | -92.5 | -4.7% | 7,557,200 |
| 2016/04/15 | 1,969 | 1,996.5 | 1,966 | 1,984.5 | -10 | -0.5% | 4,235,300 |
| 2016/04/14 | 1,949 | 1,994.5 | 1,948 | 1,994.5 | +74.5 | +3.9% | 6,582,100 |
| 2016/04/13 | 1,896 | 1,925 | 1,862 | 1,920 | +77 | +4.2% | 7,253,300 |
| 2016/04/12 | 1,792.5 | 1,849.5 | 1,792 | 1,843 | +54 | +3% | 4,645,000 |
| 2016/04/11 | 1,790.5 | 1,794 | 1,755 | 1,789 | -1.5 | -0.1% | 4,732,500 |
| 2016/04/08 | 1,745 | 1,817 | 1,732 | 1,790.5 | +15 | +0.8% | 5,628,700 |
| 2016/04/07 | 1,774.5 | 1,795 | 1,750 | 1,775.5 | +17.5 | +1% | 3,882,800 |
| 2016/04/06 | 1,766.5 | 1,793.5 | 1,751.5 | 1,758 | -18.5 | -1% | 4,729,100 |
| 2016/04/05 | 1,822 | 1,839 | 1,775 | 1,776.5 | -85.5 | -4.6% | 8,457,000 |
| 2016/04/04 | 1,840 | 1,897 | 1,834.5 | 1,862 | +22.5 | +1.2% | 4,391,500 |
| 2016/04/01 | 1,893.5 | 1,899 | 1,833.5 | 1,839.5 | -66.5 | -3.5% | 7,462,800 |
| 2016/03/31 | 1,930 | 1,942.5 | 1,906 | 1,906 | -30 | -1.5% | 6,246,200 |
| 2016/03/30 | 1,966 | 1,970.5 | 1,936 | 1,936 | -55.5 | -2.8% | 4,724,000 |
| 2016/03/29 | 1,954.5 | 1,994 | 1,945 | 1,991.5 | +9 | +0.5% | 6,693,500 |
| 2016/03/28 | 1,981 | 1,987 | 1,956.5 | 1,982.5 | +1.5 | +0.1% | 5,081,300 |
| 2016/03/25 | 1,921.5 | 1,991.5 | 1,913 | 1,981 | +61 | +3.2% | 8,590,000 |
| 2016/03/24 | 1,900 | 1,952.5 | 1,873 | 1,920 | -81.5 | -4.1% | 14,141,000 |
| 2016/03/23 | 2,047 | 2,053.5 | 2,000 | 2,001.5 | -48.5 | -2.4% | 4,969,400 |
| 2016/03/22 | 2,073.5 | 2,086 | 2,034 | 2,050 | +14 | +0.7% | 5,539,700 |
| 2016/03/18 | 2,028 | 2,057.5 | 2,005 | 2,036 | +18 | +0.9% | 5,948,100 |
2201～
2250
件表示中 / 3713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 | 288,200円 | -3.3% | -28.2% | 3.82% | 15.88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 | 751,800円 | +1.9% | +3.9% | 2.66% | 11.82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 | 298,100円 | -3.8% | -3.1% | 3.86% | 11.13倍 | 1.14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 | 288,400円 | -3.7% | -4.6% | 3.47% | 9.33倍 | 1.31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 | 365,300円 | +0.1% | +2.1% | 3.83% | 7.75倍 | 0.95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
