三菱マテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,600 | 2,601 | 2,574.5 | 2,585 | +14 | +0.5% | 819,900 |
| 2024/02/21 | 2,605 | 2,608.5 | 2,552.5 | 2,571 | -48 | -1.8% | 968,600 |
| 2024/02/20 | 2,630 | 2,632.5 | 2,614 | 2,619 | -3 | -0.1% | 474,300 |
| 2024/02/19 | 2,593.5 | 2,622 | 2,586.5 | 2,622 | +41.5 | +1.6% | 496,200 |
| 2024/02/16 | 2,590.5 | 2,605.5 | 2,574 | 2,580.5 | +27.5 | +1.1% | 798,800 |
| 2024/02/15 | 2,600 | 2,600 | 2,525.5 | 2,553 | -22 | -0.9% | 844,400 |
| 2024/02/14 | 2,620 | 2,620 | 2,538 | 2,575 | -54.5 | -2.1% | 1,056,400 |
| 2024/02/13 | 2,573 | 2,647 | 2,541 | 2,629.5 | -65 | -2.4% | 2,046,500 |
| 2024/02/09 | 2,719.5 | 2,723 | 2,687 | 2,694.5 | -11 | -0.4% | 912,000 |
| 2024/02/08 | 2,749.5 | 2,756.5 | 2,699 | 2,705.5 | -65.5 | -2.4% | 1,363,500 |
| 2024/02/07 | 2,721 | 2,776 | 2,713 | 2,771 | +61 | +2.3% | 782,200 |
| 2024/02/06 | 2,721 | 2,721.5 | 2,698.5 | 2,710 | -51 | -1.8% | 634,400 |
| 2024/02/05 | 2,747 | 2,765 | 2,721.5 | 2,761 | +37.5 | +1.4% | 626,500 |
| 2024/02/02 | 2,730 | 2,739.5 | 2,702 | 2,723.5 | +13 | +0.5% | 505,500 |
| 2024/02/01 | 2,705.5 | 2,733 | 2,698.5 | 2,710.5 | -4.5 | -0.2% | 623,800 |
| 2024/01/31 | 2,672 | 2,715 | 2,669 | 2,715 | +30 | +1.1% | 588,700 |
| 2024/01/30 | 2,712 | 2,718 | 2,685 | 2,685 | -5.5 | -0.2% | 604,900 |
| 2024/01/29 | 2,670 | 2,699 | 2,665 | 2,690.5 | +19.5 | +0.7% | 533,400 |
| 2024/01/26 | 2,696 | 2,697.5 | 2,654 | 2,671 | -41.5 | -1.5% | 856,600 |
| 2024/01/25 | 2,637 | 2,712.5 | 2,637 | 2,712.5 | +93.5 | +3.6% | 1,225,700 |
| 2024/01/24 | 2,625.5 | 2,630.5 | 2,605 | 2,619 | -15 | -0.6% | 477,700 |
| 2024/01/23 | 2,647.5 | 2,659.5 | 2,611 | 2,634 | -18.5 | -0.7% | 756,100 |
| 2024/01/22 | 2,620 | 2,655 | 2,602.5 | 2,652.5 | +54 | +2.1% | 936,300 |
| 2024/01/19 | 2,585 | 2,612 | 2,571 | 2,598.5 | +37.5 | +1.5% | 801,900 |
| 2024/01/18 | 2,569 | 2,578 | 2,551.5 | 2,561 | -4.5 | -0.2% | 694,400 |
| 2024/01/17 | 2,558.5 | 2,592 | 2,557 | 2,565.5 | +12 | +0.5% | 926,300 |
| 2024/01/16 | 2,637 | 2,637 | 2,550.5 | 2,553.5 | -90 | -3.4% | 1,446,000 |
| 2024/01/15 | 2,608 | 2,647 | 2,599.5 | 2,643.5 | +43.5 | +1.7% | 935,600 |
| 2024/01/12 | 2,623.5 | 2,623.5 | 2,584 | 2,600 | -5 | -0.2% | 773,700 |
| 2024/01/11 | 2,602.5 | 2,630 | 2,597.5 | 2,605 | +25 | +1% | 781,600 |
| 2024/01/10 | 2,565 | 2,594.5 | 2,557 | 2,580 | -14.5 | -0.6% | 619,400 |
| 2024/01/09 | 2,580 | 2,608 | 2,567.5 | 2,594.5 | +65 | +2.6% | 999,200 |
| 2024/01/05 | 2,510 | 2,557 | 2,510 | 2,529.5 | +30.5 | +1.2% | 748,300 |
| 2024/01/04 | 2,450 | 2,499 | 2,417 | 2,499 | +51.5 | +2.1% | 725,700 |
| 2023/12/29 | 2,440 | 2,450.5 | 2,428.5 | 2,447.5 | -3.5 | -0.1% | 543,100 |
| 2023/12/28 | 2,444.5 | 2,455 | 2,435 | 2,451 | +2.5 | +0.1% | 325,400 |
| 2023/12/27 | 2,420 | 2,452.5 | 2,418 | 2,448.5 | +37.5 | +1.6% | 485,500 |
| 2023/12/26 | 2,408 | 2,421.5 | 2,398.5 | 2,411 | +6 | +0.2% | 411,500 |
| 2023/12/25 | 2,440 | 2,444 | 2,398.5 | 2,405 | -16 | -0.7% | 430,900 |
| 2023/12/22 | 2,424 | 2,435 | 2,406 | 2,421 | +4.5 | +0.2% | 397,400 |
| 2023/12/21 | 2,420 | 2,434.5 | 2,407.5 | 2,416.5 | -22 | -0.9% | 342,900 |
| 2023/12/20 | 2,452 | 2,478.5 | 2,435 | 2,438.5 | -21 | -0.9% | 607,800 |
| 2023/12/19 | 2,415 | 2,461 | 2,397.5 | 2,459.5 | +33.5 | +1.4% | 598,800 |
| 2023/12/18 | 2,450.5 | 2,459 | 2,396.5 | 2,426 | -73.5 | -2.9% | 845,400 |
| 2023/12/15 | 2,459 | 2,525 | 2,445 | 2,499.5 | +79 | +3.3% | 1,067,600 |
| 2023/12/14 | 2,489 | 2,497 | 2,412 | 2,420.5 | -50.5 | -2% | 542,400 |
| 2023/12/13 | 2,480 | 2,505 | 2,465.5 | 2,471 | -21.5 | -0.9% | 512,600 |
| 2023/12/12 | 2,500 | 2,514.5 | 2,478 | 2,492.5 | +14.5 | +0.6% | 537,900 |
| 2023/12/11 | 2,510 | 2,515.5 | 2,462 | 2,478 | +42 | +1.7% | 668,600 |
| 2023/12/08 | 2,469 | 2,478.5 | 2,425.5 | 2,436 | -44.5 | -1.8% | 722,100 |
51～
100
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「三菱マ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱マ | 304,800円 | -5.9% | +121.3% | 3.08% | 10.48倍 | 0.64倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| 住友鉱 | 499,200円 | -0.4% | -66.5% | 1.96% | 29.82倍 | 0.78倍 |
|
非鉄金属と電子材料が２本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
| フジクラ | 283,700円 | -2.0% | -8.7% | 1.73% | 17.39倍 | 2.50倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| ＤＯＷＡ | 582,700円 | -8.3% | -20.7% | 2.23% | 12.84倍 | 0.96倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
| 三井金 | 503,000円 | -3.4% | +65.9% | 2.78% | 15.98倍 | 1.10倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
市場注目の銘柄
チャート関連のコラム
