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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,593.5 | 2,605 | 2,567.5 | 2,588 | +3.5 | +0.1% | 760,700 |
2023/09/25 | 2,599.5 | 2,599.5 | 2,575 | 2,584.5 | +12.5 | +0.5% | 490,500 |
2023/09/22 | 2,570 | 2,588.5 | 2,540 | 2,572 | -23 | -0.9% | 792,300 |
2023/09/21 | 2,599 | 2,621 | 2,583 | 2,595 | +14.5 | +0.6% | 1,224,000 |
2023/09/20 | 2,610 | 2,619.5 | 2,577.5 | 2,580.5 | -51.5 | -2% | 1,168,900 |
2023/09/19 | 2,595.5 | 2,632.5 | 2,587 | 2,632 | +25.5 | +1% | 931,800 |
2023/09/15 | 2,598.5 | 2,629 | 2,577.5 | 2,606.5 | +29.5 | +1.1% | 1,193,000 |
2023/09/14 | 2,540 | 2,580 | 2,531 | 2,577 | +45.5 | +1.8% | 1,059,800 |
2023/09/13 | 2,497 | 2,537.5 | 2,490 | 2,531.5 | +34.5 | +1.4% | 751,800 |
2023/09/12 | 2,504 | 2,509.5 | 2,483.5 | 2,497 | +7.5 | +0.3% | 576,800 |
2023/09/11 | 2,505 | 2,509 | 2,471 | 2,489.5 | +6.5 | +0.3% | 581,100 |
2023/09/08 | 2,500 | 2,514.5 | 2,481.5 | 2,483 | -41 | -1.6% | 814,000 |
2023/09/07 | 2,548.5 | 2,554.5 | 2,520 | 2,524 | -22 | -0.9% | 650,600 |
2023/09/06 | 2,514.5 | 2,551 | 2,514.5 | 2,546 | +21 | +0.8% | 834,500 |
2023/09/05 | 2,525 | 2,529 | 2,493 | 2,525 | -13 | -0.5% | 701,500 |
2023/09/04 | 2,510 | 2,540 | 2,500 | 2,538 | +55 | +2.2% | 786,700 |
2023/09/01 | 2,436 | 2,491.5 | 2,434 | 2,483 | +36.5 | +1.5% | 864,900 |
2023/08/31 | 2,435.5 | 2,449 | 2,426 | 2,446.5 | +1 | ±0% | 677,300 |
2023/08/30 | 2,466 | 2,466.5 | 2,435.5 | 2,445.5 | -0.5 | ±0% | 588,700 |
2023/08/29 | 2,436 | 2,460.5 | 2,420 | 2,446 | +34 | +1.4% | 868,300 |
2023/08/28 | 2,377 | 2,412 | 2,376 | 2,412 | +42 | +1.8% | 723,300 |
2023/08/25 | 2,375 | 2,380 | 2,361 | 2,370 | -29 | -1.2% | 700,300 |
2023/08/24 | 2,416 | 2,417 | 2,377 | 2,399 | -1 | ±0% | 585,000 |
2023/08/23 | 2,362 | 2,400 | 2,349 | 2,400 | +37.5 | +1.6% | 902,300 |
2023/08/22 | 2,315.5 | 2,362.5 | 2,311.5 | 2,362.5 | +36 | +1.5% | 821,600 |
2023/08/21 | 2,311 | 2,337.5 | 2,301.5 | 2,326.5 | +21.5 | +0.9% | 682,200 |
2023/08/18 | 2,285 | 2,310 | 2,281 | 2,305 | +4 | +0.2% | 583,200 |
2023/08/17 | 2,315 | 2,315 | 2,255.5 | 2,301 | -15.5 | -0.7% | 1,018,800 |
2023/08/16 | 2,340 | 2,341 | 2,309.5 | 2,316.5 | -43.5 | -1.8% | 997,700 |
2023/08/15 | 2,349.5 | 2,367 | 2,328.5 | 2,360 | +29 | +1.2% | 846,800 |
2023/08/14 | 2,354 | 2,371.5 | 2,318.5 | 2,331 | -22.5 | -1% | 2,056,700 |
2023/08/10 | 2,400 | 2,406.5 | 2,333 | 2,353.5 | -237 | -9.1% | 3,451,400 |
2023/08/09 | 2,615 | 2,625 | 2,568 | 2,590.5 | +25.5 | +1% | 1,293,200 |
2023/08/08 | 2,539 | 2,565 | 2,532 | 2,565 | +37.5 | +1.5% | 863,800 |
2023/08/07 | 2,515 | 2,531.5 | 2,499 | 2,527.5 | +6.5 | +0.3% | 786,400 |
2023/08/04 | 2,500 | 2,527 | 2,492 | 2,521 | +14.5 | +0.6% | 666,400 |
2023/08/03 | 2,570 | 2,570 | 2,504 | 2,506.5 | -97 | -3.7% | 1,038,400 |
2023/08/02 | 2,583 | 2,668.5 | 2,582 | 2,603.5 | -1.5 | -0.1% | 1,411,800 |
2023/08/01 | 2,554 | 2,613.5 | 2,548 | 2,605 | +64 | +2.5% | 1,153,300 |
2023/07/31 | 2,542 | 2,552.5 | 2,523.5 | 2,541 | +23.5 | +0.9% | 632,300 |
2023/07/28 | 2,521 | 2,527 | 2,473 | 2,517.5 | -29.5 | -1.2% | 880,500 |
2023/07/27 | 2,543 | 2,551.5 | 2,527.5 | 2,547 | -3.5 | -0.1% | 622,100 |
2023/07/26 | 2,558.5 | 2,566.5 | 2,521.5 | 2,550.5 | +3 | +0.1% | 791,400 |
2023/07/25 | 2,516 | 2,570 | 2,501.5 | 2,547.5 | +48 | +1.9% | 735,900 |
2023/07/24 | 2,480 | 2,512 | 2,473 | 2,499.5 | +32.5 | +1.3% | 675,300 |
2023/07/21 | 2,467 | 2,475.5 | 2,448.5 | 2,467 | -2 | -0.1% | 554,200 |
2023/07/20 | 2,480.5 | 2,482 | 2,455.5 | 2,469 | -11 | -0.4% | 547,200 |
2023/07/19 | 2,500 | 2,504 | 2,462 | 2,480 | +19 | +0.8% | 565,600 |
2023/07/18 | 2,474 | 2,483.5 | 2,443 | 2,461 | -14 | -0.6% | 525,300 |
2023/07/14 | 2,486 | 2,496 | 2,461 | 2,475 | -5 | -0.2% | 489,000 |
151~
200
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