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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,469 | 2,478.5 | 2,425.5 | 2,436 | -44.5 | -1.8% | 722,100 |
2023/12/07 | 2,500 | 2,519 | 2,478 | 2,480.5 | -26 | -1% | 591,500 |
2023/12/06 | 2,450.5 | 2,510 | 2,450.5 | 2,506.5 | +56 | +2.3% | 721,200 |
2023/12/05 | 2,478 | 2,494 | 2,450.5 | 2,450.5 | -35.5 | -1.4% | 459,200 |
2023/12/04 | 2,489.5 | 2,519 | 2,468.5 | 2,486 | +18.5 | +0.7% | 678,400 |
2023/12/01 | 2,454.5 | 2,474.5 | 2,444.5 | 2,467.5 | +33.5 | +1.4% | 500,900 |
2023/11/30 | 2,444 | 2,444.5 | 2,410.5 | 2,434 | -26 | -1.1% | 794,600 |
2023/11/29 | 2,495 | 2,495 | 2,460 | 2,460 | -37.5 | -1.5% | 496,500 |
2023/11/28 | 2,512 | 2,515 | 2,485.5 | 2,497.5 | -3 | -0.1% | 282,700 |
2023/11/27 | 2,518 | 2,529.5 | 2,500.5 | 2,500.5 | -11 | -0.4% | 575,700 |
2023/11/24 | 2,516 | 2,519.5 | 2,491.5 | 2,511.5 | +14.5 | +0.6% | 576,000 |
2023/11/22 | 2,458.5 | 2,527 | 2,449.5 | 2,497 | +51.5 | +2.1% | 930,500 |
2023/11/21 | 2,437.5 | 2,455.5 | 2,431.5 | 2,445.5 | +14 | +0.6% | 463,600 |
2023/11/20 | 2,462.5 | 2,472 | 2,429.5 | 2,431.5 | -24 | -1% | 579,700 |
2023/11/17 | 2,436 | 2,455.5 | 2,426 | 2,455.5 | +9 | +0.4% | 549,700 |
2023/11/16 | 2,460 | 2,473 | 2,436 | 2,446.5 | -25 | -1% | 455,400 |
2023/11/15 | 2,445 | 2,479 | 2,429.5 | 2,471.5 | +52.5 | +2.2% | 835,600 |
2023/11/14 | 2,428 | 2,440 | 2,410 | 2,419 | +1.5 | +0.1% | 544,500 |
2023/11/13 | 2,431 | 2,435 | 2,395 | 2,417.5 | -7 | -0.3% | 705,400 |
2023/11/10 | 2,400 | 2,428 | 2,368.5 | 2,424.5 | +44.5 | +1.9% | 1,393,800 |
2023/11/09 | 2,327 | 2,391 | 2,318.5 | 2,380 | +52 | +2.2% | 1,271,300 |
2023/11/08 | 2,426 | 2,436 | 2,323.5 | 2,328 | -130 | -5.3% | 1,226,800 |
2023/11/07 | 2,466 | 2,472 | 2,448 | 2,458 | -13.5 | -0.5% | 689,000 |
2023/11/06 | 2,482 | 2,499.5 | 2,462.5 | 2,471.5 | +24 | +1% | 1,156,800 |
2023/11/02 | 2,468 | 2,468 | 2,416 | 2,447.5 | -2.5 | -0.1% | 705,300 |
2023/11/01 | 2,439 | 2,464 | 2,434.5 | 2,450 | +43 | +1.8% | 850,600 |
2023/10/31 | 2,370 | 2,428.5 | 2,364 | 2,407 | +39.5 | +1.7% | 2,098,500 |
2023/10/30 | 2,399.5 | 2,399.5 | 2,350 | 2,367.5 | -33 | -1.4% | 1,566,800 |
2023/10/27 | 2,378 | 2,405 | 2,372 | 2,400.5 | +59 | +2.5% | 816,300 |
2023/10/26 | 2,309.5 | 2,350 | 2,307 | 2,341.5 | -18 | -0.8% | 784,900 |
2023/10/25 | 2,360 | 2,397 | 2,353 | 2,359.5 | +8 | +0.3% | 677,200 |
2023/10/24 | 2,300 | 2,358 | 2,282.5 | 2,351.5 | +46.5 | +2% | 849,700 |
2023/10/23 | 2,325 | 2,325 | 2,290.5 | 2,305 | -20 | -0.9% | 726,200 |
2023/10/20 | 2,335.5 | 2,343.5 | 2,310.5 | 2,325 | ±0 | ±0% | 515,400 |
2023/10/19 | 2,335.5 | 2,348 | 2,323 | 2,325 | -52 | -2.2% | 649,900 |
2023/10/18 | 2,380.5 | 2,388.5 | 2,354 | 2,377 | +22 | +0.9% | 509,700 |
2023/10/17 | 2,390 | 2,393 | 2,343 | 2,355 | -9.5 | -0.4% | 647,200 |
2023/10/16 | 2,411 | 2,451 | 2,352 | 2,364.5 | -25.5 | -1.1% | 1,097,600 |
2023/10/13 | 2,413 | 2,426.5 | 2,377.5 | 2,390 | -50.5 | -2.1% | 825,100 |
2023/10/12 | 2,412 | 2,447.5 | 2,406 | 2,440.5 | +33.5 | +1.4% | 603,100 |
2023/10/11 | 2,411 | 2,428 | 2,399 | 2,407 | -4 | -0.2% | 567,800 |
2023/10/10 | 2,405 | 2,419 | 2,394.5 | 2,411 | +81 | +3.5% | 834,800 |
2023/10/06 | 2,331 | 2,352 | 2,319 | 2,330 | ±0 | ±0% | 639,200 |
2023/10/05 | 2,263 | 2,334 | 2,259 | 2,330 | +61 | +2.7% | 968,700 |
2023/10/04 | 2,300 | 2,302.5 | 2,257.5 | 2,269 | -57 | -2.5% | 1,105,400 |
2023/10/03 | 2,388 | 2,392.5 | 2,326 | 2,326 | -93.5 | -3.9% | 967,400 |
2023/10/02 | 2,430 | 2,472.5 | 2,419.5 | 2,419.5 | +0.5 | ±0% | 696,000 |
2023/09/29 | 2,492 | 2,501 | 2,410 | 2,419 | -54.5 | -2.2% | 951,800 |
2023/09/28 | 2,510.5 | 2,541 | 2,469 | 2,473.5 | -88 | -3.4% | 1,150,100 |
2023/09/27 | 2,557 | 2,567 | 2,523 | 2,561.5 | -26.5 | -1% | 1,014,300 |
101~
150
件表示中 / 3452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 | 304,400円 | -5.9% | +121.3% | 3.09% | 10.46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 | 494,400円 | +3.2% | -5.0% | 2.00% | 24.26倍 | 0.76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 | 283,200円 | -2.0% | -8.7% | 1.73% | 17.36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 | 591,500円 | -8.3% | -20.7% | 2.20% | 13.04倍 | 0.97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 | 507,300円 | -3.4% | +65.9% | 2.76% | 16.11倍 | 1.11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