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 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 7,100 | 7,132 | 7,068 | 7,110 | +51 | +0.7% | 6,033,700 |
| 2023/07/21 | 7,000 | 7,069 | 6,966 | 7,059 | +31 | +0.4% | 5,824,300 |
| 2023/07/20 | 6,994 | 7,045 | 6,957 | 7,028 | +12 | +0.2% | 6,506,600 |
| 2023/07/19 | 6,990 | 7,023 | 6,927 | 7,016 | +102 | +1.5% | 6,538,000 |
| 2023/07/18 | 6,840 | 6,944 | 6,827 | 6,914 | +69 | +1% | 5,461,600 |
| 2023/07/14 | 6,838 | 6,892 | 6,736 | 6,845 | +22 | +0.3% | 7,116,400 |
| 2023/07/13 | 6,721 | 6,897 | 6,651 | 6,823 | +87 | +1.3% | 8,521,500 |
| 2023/07/12 | 6,917 | 6,952 | 6,721 | 6,736 | -146 | -2.1% | 7,837,700 |
| 2023/07/11 | 6,911 | 6,959 | 6,867 | 6,882 | +20 | +0.3% | 5,630,300 |
| 2023/07/10 | 6,895 | 6,966 | 6,824 | 6,862 | +30 | +0.4% | 8,094,600 |
| 2023/07/07 | 6,825 | 6,911 | 6,787 | 6,832 | -83 | -1.2% | 7,242,800 |
| 2023/07/06 | 6,977 | 7,011 | 6,872 | 6,915 | -111 | -1.6% | 6,769,500 |
| 2023/07/05 | 6,978 | 7,045 | 6,947 | 7,026 | +4 | +0.1% | 5,637,800 |
| 2023/07/04 | 7,037 | 7,071 | 6,967 | 7,022 | -84 | -1.2% | 7,706,700 |
| 2023/07/03 | 6,993 | 7,133 | 6,983 | 7,106 | +176 | +2.5% | 9,136,700 |
| 2023/06/30 | 6,905 | 6,949 | 6,858 | 6,930 | -27 | -0.4% | 8,060,600 |
| 2023/06/29 | 6,989 | 7,065 | 6,917 | 6,957 | -32 | -0.5% | 11,195,800 |
| 2023/06/28 | 6,950 | 6,989 | 6,779 | 6,989 | +149 | +2.2% | 11,087,500 |
| 2023/06/27 | 6,910 | 7,002 | 6,726 | 6,840 | -84 | -1.2% | 14,582,900 |
| 2023/06/26 | 6,851 | 7,005 | 6,791 | 6,924 | -77 | -1.1% | 14,728,500 |
| 2023/06/23 | 7,450 | 7,450 | 6,870 | 7,001 | -321 | -4.4% | 26,245,000 |
| 2023/06/22 | 7,193 | 7,455 | 7,183 | 7,322 | +102 | +1.4% | 15,435,800 |
| 2023/06/21 | 7,104 | 7,272 | 7,093 | 7,220 | +20 | +0.3% | 11,014,000 |
| 2023/06/20 | 7,120 | 7,336 | 7,070 | 7,200 | +258 | +3.7% | 18,884,100 |
| 2023/06/19 | 7,004 | 7,023 | 6,842 | 6,942 | +17 | +0.2% | 12,982,400 |
| 2023/06/16 | 6,785 | 6,973 | 6,738 | 6,925 | +133 | +2% | 15,174,800 |
| 2023/06/15 | 6,710 | 6,844 | 6,643 | 6,792 | +65 | +1% | 11,890,600 |
| 2023/06/14 | 6,591 | 6,803 | 6,586 | 6,727 | +256 | +4% | 13,380,300 |
| 2023/06/13 | 6,332 | 6,494 | 6,330 | 6,471 | +184 | +2.9% | 8,960,600 |
| 2023/06/12 | 6,255 | 6,322 | 6,246 | 6,287 | +2 | ±0% | 7,493,200 |
| 2023/06/09 | 6,164 | 6,300 | 6,140 | 6,285 | +210 | +3.5% | 11,579,900 |
| 2023/06/08 | 6,081 | 6,169 | 6,032 | 6,075 | +20 | +0.3% | 6,781,400 |
| 2023/06/07 | 6,180 | 6,199 | 6,020 | 6,055 | -125 | -2% | 11,021,800 |
| 2023/06/06 | 5,973 | 6,192 | 5,947 | 6,180 | +193 | +3.2% | 8,912,400 |
| 2023/06/05 | 5,958 | 6,007 | 5,955 | 5,987 | +157 | +2.7% | 7,468,900 |
| 2023/06/02 | 5,861 | 5,877 | 5,777 | 5,830 | +53 | +0.9% | 6,054,900 |
| 2023/06/01 | 5,670 | 5,800 | 5,668 | 5,777 | +191 | +3.4% | 7,746,200 |
| 2023/05/31 | 5,868 | 5,872 | 5,586 | 5,586 | -357 | -6% | 16,696,800 |
| 2023/05/30 | 5,936 | 5,953 | 5,880 | 5,943 | +35 | +0.6% | 5,611,100 |
| 2023/05/29 | 5,892 | 5,969 | 5,874 | 5,908 | +183 | +3.2% | 7,827,600 |
| 2023/05/26 | 5,678 | 5,756 | 5,673 | 5,725 | +86 | +1.5% | 6,276,900 |
| 2023/05/25 | 5,622 | 5,682 | 5,612 | 5,639 | -12 | -0.2% | 3,982,300 |
| 2023/05/24 | 5,612 | 5,698 | 5,605 | 5,651 | +19 | +0.3% | 4,382,600 |
| 2023/05/23 | 5,650 | 5,746 | 5,597 | 5,632 | +5 | +0.1% | 7,590,100 |
| 2023/05/22 | 5,512 | 5,627 | 5,506 | 5,627 | +92 | +1.7% | 4,333,000 |
| 2023/05/19 | 5,549 | 5,637 | 5,528 | 5,535 | -2 | ±0% | 6,123,200 |
| 2023/05/18 | 5,464 | 5,563 | 5,463 | 5,537 | +122 | +2.3% | 6,141,200 |
| 2023/05/17 | 5,399 | 5,438 | 5,377 | 5,415 | +28 | +0.5% | 4,914,900 |
| 2023/05/16 | 5,400 | 5,422 | 5,372 | 5,387 | ±0 | ±0% | 4,932,200 |
| 2023/05/15 | 5,366 | 5,426 | 5,358 | 5,387 | +40 | +0.7% | 4,395,900 |
201～
250
件表示中 / 3458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 | 340,800円 | -0.9% | +2.7% | 2.93% | 14.63倍 | 1.54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 |
| 三井物 | 818,000円 | -2.4% | -11.7% | 2.44% | 13.61倍 | 1.62倍 |
|
三井グループ中核の総合商社。鉄鉱石、原油の生産権益量は商社断トツ。インフラ等にも強み |
| 伊藤忠 | 733,300円 | +4.1% | +9.5% | 2.73% | 11.99倍 | 1.94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 |
| 丸 紅 | 305,700円 | +0.7% | +0.5% | 2.94% | 10.65倍 | 1.48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 | 417,000円 | -1.6% | +32.7% | 3.12% | 9.61倍 | 1.15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
