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 |
|---|---|---|---|---|---|---|---|
| 2014/05/12 | 1,949 | 1,971 | 1,939 | 1,961 | +14 | +0.7% | 9,063,700 |
| 2014/05/09 | 1,949 | 1,961 | 1,933 | 1,947 | +9 | +0.5% | 12,143,700 |
| 2014/05/08 | 1,846 | 1,960 | 1,837 | 1,938 | +119 | +6.5% | 19,126,700 |
| 2014/05/07 | 1,852 | 1,852 | 1,816 | 1,819 | -41 | -2.2% | 8,464,700 |
| 2014/05/02 | 1,855 | 1,862 | 1,847 | 1,860 | +1 | +0.1% | 3,914,400 |
| 2014/05/01 | 1,830 | 1,867 | 1,830 | 1,859 | +31 | +1.7% | 4,956,900 |
| 2014/04/30 | 1,846 | 1,848 | 1,825 | 1,828 | -12 | -0.7% | 4,077,600 |
| 2014/04/28 | 1,837 | 1,847 | 1,829 | 1,840 | -18 | -1% | 3,756,300 |
| 2014/04/25 | 1,833 | 1,868 | 1,832 | 1,858 | +27 | +1.5% | 5,403,900 |
| 2014/04/24 | 1,834 | 1,843 | 1,821 | 1,831 | -13 | -0.7% | 4,400,700 |
| 2014/04/23 | 1,839 | 1,845 | 1,833 | 1,844 | +22 | +1.2% | 3,977,000 |
| 2014/04/22 | 1,839 | 1,845 | 1,821 | 1,822 | -12 | -0.7% | 4,329,500 |
| 2014/04/21 | 1,842 | 1,854 | 1,829 | 1,834 | -11 | -0.6% | 4,021,600 |
| 2014/04/18 | 1,859 | 1,861 | 1,838 | 1,845 | -7 | -0.4% | 2,859,300 |
| 2014/04/17 | 1,850 | 1,869 | 1,844 | 1,852 | -3 | -0.2% | 4,401,900 |
| 2014/04/16 | 1,822 | 1,856 | 1,815 | 1,855 | +38 | +2.1% | 7,570,100 |
| 2014/04/15 | 1,835 | 1,838 | 1,812 | 1,817 | -2 | -0.1% | 4,357,300 |
| 2014/04/14 | 1,821 | 1,839 | 1,816 | 1,819 | -13 | -0.7% | 5,212,700 |
| 2014/04/11 | 1,805 | 1,843 | 1,805 | 1,832 | -14 | -0.8% | 5,677,100 |
| 2014/04/10 | 1,854 | 1,876 | 1,842 | 1,846 | +16 | +0.9% | 4,623,200 |
| 2014/04/09 | 1,858 | 1,861 | 1,816 | 1,830 | -42 | -2.2% | 8,433,700 |
| 2014/04/08 | 1,882 | 1,886 | 1,858 | 1,872 | -9 | -0.5% | 5,225,400 |
| 2014/04/07 | 1,899 | 1,909 | 1,874 | 1,881 | -39 | -2% | 5,682,200 |
| 2014/04/04 | 1,914 | 1,929 | 1,913 | 1,920 | -10 | -0.5% | 4,615,700 |
| 2014/04/03 | 1,935 | 1,943 | 1,921 | 1,930 | +9 | +0.5% | 5,344,400 |
| 2014/04/02 | 1,923 | 1,944 | 1,910 | 1,921 | +2 | +0.1% | 6,388,600 |
| 2014/04/01 | 1,915 | 1,925 | 1,903 | 1,919 | +3 | +0.2% | 4,873,600 |
| 2014/03/31 | 1,891 | 1,920 | 1,891 | 1,916 | +37 | +2% | 6,580,800 |
| 2014/03/28 | 1,863 | 1,879 | 1,838 | 1,879 | +14 | +0.8% | 5,558,500 |
| 2014/03/27 | 1,848 | 1,867 | 1,820 | 1,865 | -27 | -1.4% | 6,931,400 |
| 2014/03/26 | 1,885 | 1,900 | 1,878 | 1,892 | +7 | +0.4% | 6,652,500 |
| 2014/03/25 | 1,863 | 1,894 | 1,862 | 1,885 | +7 | +0.4% | 4,970,100 |
| 2014/03/24 | 1,880 | 1,898 | 1,868 | 1,878 | +15 | +0.8% | 6,362,700 |
| 2014/03/20 | 1,880 | 1,893 | 1,860 | 1,863 | -13 | -0.7% | 7,359,200 |
| 2014/03/19 | 1,902 | 1,908 | 1,869 | 1,876 | -10 | -0.5% | 6,060,400 |
| 2014/03/18 | 1,893 | 1,906 | 1,878 | 1,886 | +27 | +1.5% | 4,913,100 |
| 2014/03/17 | 1,871 | 1,872 | 1,847 | 1,859 | -12 | -0.6% | 6,312,300 |
| 2014/03/14 | 1,878 | 1,892 | 1,866 | 1,871 | -50 | -2.6% | 12,274,300 |
| 2014/03/13 | 1,922 | 1,932 | 1,915 | 1,921 | -6 | -0.3% | 5,231,200 |
| 2014/03/12 | 1,940 | 1,950 | 1,920 | 1,927 | -48 | -2.4% | 7,626,600 |
| 2014/03/11 | 1,960 | 1,981 | 1,951 | 1,975 | +11 | +0.6% | 6,575,200 |
| 2014/03/10 | 1,966 | 1,969 | 1,939 | 1,964 | -14 | -0.7% | 8,845,200 |
| 2014/03/07 | 1,983 | 1,985 | 1,969 | 1,978 | +13 | +0.7% | 5,633,000 |
| 2014/03/06 | 1,961 | 1,974 | 1,945 | 1,965 | +18 | +0.9% | 7,403,900 |
| 2014/03/05 | 1,953 | 1,965 | 1,947 | 1,947 | +15 | +0.8% | 5,901,200 |
| 2014/03/04 | 1,917 | 1,948 | 1,916 | 1,932 | -4 | -0.2% | 4,959,500 |
| 2014/03/03 | 1,930 | 1,938 | 1,904 | 1,936 | -11 | -0.6% | 7,169,800 |
| 2014/02/28 | 1,957 | 1,963 | 1,933 | 1,947 | -16 | -0.8% | 7,786,700 |
| 2014/02/27 | 1,975 | 1,978 | 1,956 | 1,963 | -21 | -1.1% | 6,372,400 |
| 2014/02/26 | 1,987 | 2,002 | 1,982 | 1,984 | -18 | -0.9% | 5,252,300 |
2751～
2800
件表示中 / 3758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 | 308,200円 | -3.3% | -28.2% | 3.57% | 16.75倍 | 1.25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 | 787,800円 | +1.9% | +3.9% | 2.54% | 12.34倍 | 1.93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 | 316,200円 | -3.8% | -3.1% | 3.64% | 11.81倍 | 1.20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 | 316,900円 | -3.7% | -4.6% | 3.16% | 10.23倍 | 1.44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 | 397,300円 | +0.1% | +2.1% | 3.52% | 8.43倍 | 1.03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
