三菱製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/02 | 1,650 | 1,670 | 1,639 | 1,659 | +9 | +0.5% | 104,500 |
| 2025/10/01 | 1,678 | 1,679 | 1,645 | 1,650 | -52 | -3.1% | 167,200 |
| 2025/09/30 | 1,743 | 1,744 | 1,700 | 1,702 | -45 | -2.6% | 88,900 |
| 2025/09/29 | 1,745 | 1,750 | 1,725 | 1,747 | -41 | -2.3% | 110,100 |
| 2025/09/26 | 1,767 | 1,788 | 1,757 | 1,788 | +31 | +1.8% | 107,100 |
| 2025/09/25 | 1,743 | 1,768 | 1,735 | 1,757 | +22 | +1.3% | 83,000 |
| 2025/09/24 | 1,740 | 1,741 | 1,724 | 1,735 | -5 | -0.3% | 87,900 |
| 2025/09/22 | 1,743 | 1,752 | 1,735 | 1,740 | -3 | -0.2% | 85,600 |
| 2025/09/19 | 1,752 | 1,765 | 1,730 | 1,743 | -3 | -0.2% | 92,800 |
| 2025/09/18 | 1,751 | 1,755 | 1,742 | 1,746 | -6 | -0.3% | 69,700 |
| 2025/09/17 | 1,780 | 1,781 | 1,749 | 1,752 | -26 | -1.5% | 91,800 |
| 2025/09/16 | 1,775 | 1,788 | 1,772 | 1,778 | +7 | +0.4% | 56,500 |
| 2025/09/12 | 1,770 | 1,779 | 1,766 | 1,771 | +11 | +0.6% | 65,500 |
| 2025/09/11 | 1,770 | 1,770 | 1,756 | 1,760 | ±0 | ±0% | 61,600 |
| 2025/09/10 | 1,780 | 1,780 | 1,758 | 1,760 | -26 | -1.5% | 84,700 |
| 2025/09/09 | 1,815 | 1,821 | 1,780 | 1,786 | -19 | -1.1% | 105,400 |
| 2025/09/08 | 1,805 | 1,810 | 1,780 | 1,805 | +25 | +1.4% | 126,400 |
| 2025/09/05 | 1,768 | 1,787 | 1,758 | 1,780 | +25 | +1.4% | 81,300 |
| 2025/09/04 | 1,739 | 1,773 | 1,733 | 1,755 | +21 | +1.2% | 136,300 |
| 2025/09/03 | 1,730 | 1,763 | 1,730 | 1,734 | +4 | +0.2% | 70,500 |
| 2025/09/02 | 1,727 | 1,759 | 1,721 | 1,730 | +7 | +0.4% | 65,600 |
| 2025/09/01 | 1,735 | 1,744 | 1,719 | 1,723 | -22 | -1.3% | 57,300 |
| 2025/08/29 | 1,736 | 1,753 | 1,732 | 1,745 | ±0 | ±0% | 50,700 |
| 2025/08/28 | 1,740 | 1,755 | 1,738 | 1,745 | +5 | +0.3% | 32,900 |
| 2025/08/27 | 1,735 | 1,748 | 1,733 | 1,740 | -8 | -0.5% | 36,500 |
| 2025/08/26 | 1,753 | 1,757 | 1,735 | 1,748 | -9 | -0.5% | 52,500 |
| 2025/08/25 | 1,750 | 1,767 | 1,739 | 1,757 | +23 | +1.3% | 85,400 |
| 2025/08/22 | 1,738 | 1,748 | 1,725 | 1,734 | -3 | -0.2% | 61,200 |
| 2025/08/21 | 1,710 | 1,737 | 1,701 | 1,737 | +24 | +1.4% | 97,700 |
| 2025/08/20 | 1,715 | 1,725 | 1,706 | 1,713 | -9 | -0.5% | 56,100 |
| 2025/08/19 | 1,714 | 1,727 | 1,707 | 1,722 | +8 | +0.5% | 47,900 |
| 2025/08/18 | 1,715 | 1,720 | 1,703 | 1,714 | +10 | +0.6% | 61,800 |
| 2025/08/15 | 1,699 | 1,708 | 1,686 | 1,704 | +4 | +0.2% | 80,200 |
| 2025/08/14 | 1,699 | 1,700 | 1,684 | 1,700 | ±0 | ±0% | 38,300 |
| 2025/08/13 | 1,695 | 1,708 | 1,679 | 1,700 | +20 | +1.2% | 78,200 |
| 2025/08/12 | 1,683 | 1,693 | 1,666 | 1,680 | ±0 | ±0% | 101,400 |
| 2025/08/08 | 1,634 | 1,694 | 1,620 | 1,680 | +6 | +0.4% | 127,500 |
| 2025/08/07 | 1,719 | 1,730 | 1,653 | 1,674 | -42 | -2.4% | 189,300 |
| 2025/08/06 | 1,709 | 1,725 | 1,695 | 1,716 | +21 | +1.2% | 98,200 |
| 2025/08/05 | 1,680 | 1,708 | 1,671 | 1,695 | +36 | +2.2% | 88,500 |
| 2025/08/04 | 1,640 | 1,667 | 1,630 | 1,659 | -20 | -1.2% | 105,300 |
| 2025/08/01 | 1,665 | 1,687 | 1,665 | 1,679 | +12 | +0.7% | 70,500 |
| 2025/07/31 | 1,680 | 1,696 | 1,657 | 1,667 | -17 | -1% | 94,700 |
| 2025/07/30 | 1,661 | 1,685 | 1,660 | 1,684 | +15 | +0.9% | 54,900 |
| 2025/07/29 | 1,675 | 1,683 | 1,664 | 1,669 | -20 | -1.2% | 69,300 |
| 2025/07/28 | 1,699 | 1,700 | 1,676 | 1,689 | -10 | -0.6% | 63,000 |
| 2025/07/25 | 1,690 | 1,711 | 1,675 | 1,699 | +4 | +0.2% | 121,600 |
| 2025/07/24 | 1,676 | 1,700 | 1,668 | 1,695 | +25 | +1.5% | 125,000 |
| 2025/07/23 | 1,647 | 1,675 | 1,646 | 1,670 | +40 | +2.5% | 185,500 |
| 2025/07/22 | 1,597 | 1,630 | 1,597 | 1,630 | +35 | +2.2% | 70,600 |
1～
50
件表示中 / 3795件
類似銘柄と比較する
現在ご覧いただいている「菱製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 菱製鋼 | 168,300円 | -0.4% | +17.4% | 4.75% | 8.48倍 | 0.60倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日精線 | 109,300円 | -7.0% | -30.2% | 3.84% | 14.58倍 | 0.82倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新家工 | 487,500円 | +6.4% | +62.7% | 6.15% | 11.06倍 | 0.75倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| 日亜鋼 | 34,800円 | -0.4% | -6.5% | 2.87% | 15.78倍 | 0.30倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
| 東北鋼 | 199,000円 | -1.3% | -13.3% | 1.76% | 17.39倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム
