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 |
|---|---|---|---|---|---|---|---|
| 2012/08/24 | 1,525 | 1,530 | 1,510 | 1,515 | -32 | -2.1% | 9,022,700 |
| 2012/08/23 | 1,560 | 1,562 | 1,539 | 1,547 | -23 | -1.5% | 7,587,000 |
| 2012/08/22 | 1,583 | 1,583 | 1,561 | 1,570 | +4 | +0.3% | 4,616,700 |
| 2012/08/21 | 1,571 | 1,575 | 1,562 | 1,566 | -10 | -0.6% | 3,788,400 |
| 2012/08/20 | 1,581 | 1,595 | 1,567 | 1,576 | -22 | -1.4% | 6,295,800 |
| 2012/08/17 | 1,590 | 1,605 | 1,583 | 1,598 | +18 | +1.1% | 4,829,300 |
| 2012/08/16 | 1,561 | 1,582 | 1,553 | 1,580 | +25 | +1.6% | 3,853,400 |
| 2012/08/15 | 1,562 | 1,568 | 1,546 | 1,555 | -5 | -0.3% | 3,669,800 |
| 2012/08/14 | 1,571 | 1,582 | 1,559 | 1,560 | -3 | -0.2% | 5,697,800 |
| 2012/08/13 | 1,567 | 1,570 | 1,555 | 1,563 | -3 | -0.2% | 2,331,900 |
| 2012/08/10 | 1,575 | 1,590 | 1,547 | 1,566 | -26 | -1.6% | 7,300,700 |
| 2012/08/09 | 1,574 | 1,596 | 1,568 | 1,592 | +17 | +1.1% | 5,551,800 |
| 2012/08/08 | 1,593 | 1,597 | 1,571 | 1,575 | +9 | +0.6% | 5,876,200 |
| 2012/08/07 | 1,553 | 1,572 | 1,551 | 1,566 | +21 | +1.4% | 4,691,200 |
| 2012/08/06 | 1,565 | 1,565 | 1,543 | 1,545 | +13 | +0.8% | 5,150,900 |
| 2012/08/03 | 1,535 | 1,536 | 1,521 | 1,532 | -34 | -2.2% | 6,879,800 |
| 2012/08/02 | 1,540 | 1,589 | 1,534 | 1,566 | +29 | +1.9% | 9,300,600 |
| 2012/08/01 | 1,548 | 1,555 | 1,518 | 1,537 | -29 | -1.9% | 4,840,700 |
| 2012/07/31 | 1,560 | 1,572 | 1,548 | 1,566 | +16 | +1% | 4,911,800 |
| 2012/07/30 | 1,555 | 1,564 | 1,540 | 1,550 | +19 | +1.2% | 5,243,500 |
| 2012/07/27 | 1,530 | 1,538 | 1,521 | 1,531 | +20 | +1.3% | 5,433,600 |
| 2012/07/26 | 1,517 | 1,517 | 1,493 | 1,511 | +7 | +0.5% | 5,980,200 |
| 2012/07/25 | 1,504 | 1,506 | 1,492 | 1,504 | -16 | -1.1% | 8,120,400 |
| 2012/07/24 | 1,510 | 1,525 | 1,508 | 1,520 | -14 | -0.9% | 4,636,100 |
| 2012/07/23 | 1,551 | 1,560 | 1,532 | 1,534 | -39 | -2.5% | 4,483,200 |
| 2012/07/20 | 1,602 | 1,606 | 1,566 | 1,573 | -26 | -1.6% | 4,021,200 |
| 2012/07/19 | 1,592 | 1,608 | 1,587 | 1,599 | +18 | +1.1% | 3,713,600 |
| 2012/07/18 | 1,595 | 1,600 | 1,572 | 1,581 | -14 | -0.9% | 4,818,100 |
| 2012/07/17 | 1,599 | 1,610 | 1,582 | 1,595 | -3 | -0.2% | 4,573,000 |
| 2012/07/13 | 1,580 | 1,614 | 1,579 | 1,598 | +10 | +0.6% | 5,796,300 |
| 2012/07/12 | 1,624 | 1,627 | 1,583 | 1,588 | -26 | -1.6% | 5,914,000 |
| 2012/07/11 | 1,610 | 1,614 | 1,597 | 1,614 | -9 | -0.6% | 4,414,200 |
| 2012/07/10 | 1,637 | 1,647 | 1,620 | 1,623 | -11 | -0.7% | 5,008,800 |
| 2012/07/09 | 1,638 | 1,652 | 1,633 | 1,634 | -21 | -1.3% | 3,298,300 |
| 2012/07/06 | 1,650 | 1,668 | 1,648 | 1,655 | -10 | -0.6% | 4,132,300 |
| 2012/07/05 | 1,678 | 1,688 | 1,655 | 1,665 | -13 | -0.8% | 4,928,100 |
| 2012/07/04 | 1,654 | 1,689 | 1,651 | 1,678 | +48 | +2.9% | 9,626,000 |
| 2012/07/03 | 1,609 | 1,637 | 1,608 | 1,630 | +27 | +1.7% | 5,376,700 |
| 2012/07/02 | 1,637 | 1,638 | 1,602 | 1,603 | +7 | +0.4% | 5,349,300 |
| 2012/06/29 | 1,560 | 1,602 | 1,554 | 1,596 | +34 | +2.2% | 8,228,600 |
| 2012/06/28 | 1,550 | 1,564 | 1,540 | 1,562 | +35 | +2.3% | 5,087,100 |
| 2012/06/27 | 1,527 | 1,530 | 1,516 | 1,527 | +2 | +0.1% | 4,380,000 |
| 2012/06/26 | 1,543 | 1,546 | 1,517 | 1,525 | -29 | -1.9% | 6,706,200 |
| 2012/06/25 | 1,585 | 1,586 | 1,550 | 1,554 | -9 | -0.6% | 4,599,500 |
| 2012/06/22 | 1,547 | 1,570 | 1,546 | 1,563 | -18 | -1.1% | 6,936,100 |
| 2012/06/21 | 1,578 | 1,602 | 1,576 | 1,581 | +17 | +1.1% | 6,417,500 |
| 2012/06/20 | 1,555 | 1,566 | 1,546 | 1,564 | +31 | +2% | 5,274,500 |
| 2012/06/19 | 1,530 | 1,547 | 1,521 | 1,533 | -6 | -0.4% | 4,669,700 |
| 2012/06/18 | 1,546 | 1,549 | 1,532 | 1,539 | +33 | +2.2% | 6,117,200 |
| 2012/06/15 | 1,504 | 1,506 | 1,492 | 1,506 | ±0 | ±0% | 7,483,700 |
3101～
3150
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
