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 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 1,580 | 1,598 | 1,566 | 1,571 | -5 | -0.3% | 100,400 |
| 2025/06/30 | 1,610 | 1,627 | 1,562 | 1,576 | -21 | -1.3% | 172,600 |
| 2025/06/27 | 1,588 | 1,606 | 1,578 | 1,597 | +23 | +1.5% | 131,100 |
| 2025/06/26 | 1,545 | 1,576 | 1,540 | 1,574 | +44 | +2.9% | 110,500 |
| 2025/06/25 | 1,548 | 1,553 | 1,530 | 1,530 | -7 | -0.5% | 80,900 |
| 2025/06/24 | 1,545 | 1,547 | 1,522 | 1,537 | +18 | +1.2% | 95,000 |
| 2025/06/23 | 1,525 | 1,532 | 1,512 | 1,519 | -23 | -1.5% | 105,800 |
| 2025/06/20 | 1,550 | 1,560 | 1,531 | 1,542 | -8 | -0.5% | 108,100 |
| 2025/06/19 | 1,554 | 1,556 | 1,532 | 1,550 | -4 | -0.3% | 71,900 |
| 2025/06/18 | 1,555 | 1,567 | 1,535 | 1,554 | -3 | -0.2% | 124,800 |
| 2025/06/17 | 1,568 | 1,571 | 1,545 | 1,557 | -16 | -1% | 109,100 |
| 2025/06/16 | 1,583 | 1,597 | 1,571 | 1,573 | +4 | +0.3% | 115,600 |
| 2025/06/13 | 1,603 | 1,609 | 1,566 | 1,569 | -41 | -2.5% | 155,400 |
| 2025/06/12 | 1,628 | 1,645 | 1,603 | 1,610 | -23 | -1.4% | 187,800 |
| 2025/06/11 | 1,640 | 1,654 | 1,621 | 1,633 | -12 | -0.7% | 162,400 |
| 2025/06/10 | 1,689 | 1,690 | 1,635 | 1,645 | -42 | -2.5% | 440,000 |
| 2025/06/09 | 1,792 | 1,849 | 1,676 | 1,687 | -25 | -1.5% | 1,921,700 |
| 2025/06/06 | 1,512 | 1,724 | 1,512 | 1,712 | +216 | +14.4% | 1,292,600 |
| 2025/06/05 | 1,478 | 1,499 | 1,477 | 1,496 | +6 | +0.4% | 37,900 |
| 2025/06/04 | 1,489 | 1,500 | 1,484 | 1,490 | +9 | +0.6% | 45,000 |
| 2025/06/03 | 1,485 | 1,491 | 1,470 | 1,481 | -7 | -0.5% | 69,800 |
| 2025/06/02 | 1,500 | 1,514 | 1,477 | 1,488 | -27 | -1.8% | 75,700 |
| 2025/05/30 | 1,472 | 1,516 | 1,470 | 1,515 | +27 | +1.8% | 97,600 |
| 2025/05/29 | 1,473 | 1,489 | 1,469 | 1,488 | +19 | +1.3% | 57,100 |
| 2025/05/28 | 1,493 | 1,495 | 1,463 | 1,469 | -4 | -0.3% | 79,000 |
| 2025/05/27 | 1,452 | 1,477 | 1,451 | 1,473 | +16 | +1.1% | 50,700 |
| 2025/05/26 | 1,454 | 1,470 | 1,448 | 1,457 | +12 | +0.8% | 81,400 |
| 2025/05/23 | 1,457 | 1,467 | 1,445 | 1,445 | -6 | -0.4% | 108,800 |
| 2025/05/22 | 1,475 | 1,475 | 1,451 | 1,451 | -29 | -2% | 82,300 |
| 2025/05/21 | 1,485 | 1,500 | 1,480 | 1,480 | -3 | -0.2% | 49,700 |
| 2025/05/20 | 1,490 | 1,513 | 1,480 | 1,483 | -7 | -0.5% | 78,700 |
| 2025/05/19 | 1,490 | 1,503 | 1,482 | 1,490 | +3 | +0.2% | 63,400 |
| 2025/05/16 | 1,513 | 1,513 | 1,475 | 1,487 | -11 | -0.7% | 108,200 |
| 2025/05/15 | 1,551 | 1,559 | 1,477 | 1,498 | -52 | -3.4% | 214,700 |
| 2025/05/14 | 1,636 | 1,640 | 1,450 | 1,550 | -86 | -5.3% | 263,400 |
| 2025/05/13 | 1,625 | 1,647 | 1,619 | 1,636 | +22 | +1.4% | 122,500 |
| 2025/05/12 | 1,617 | 1,625 | 1,594 | 1,614 | +1 | +0.1% | 52,900 |
| 2025/05/09 | 1,584 | 1,631 | 1,582 | 1,613 | +44 | +2.8% | 83,500 |
| 2025/05/08 | 1,565 | 1,580 | 1,553 | 1,569 | -2 | -0.1% | 52,000 |
| 2025/05/07 | 1,555 | 1,581 | 1,551 | 1,571 | +12 | +0.8% | 57,200 |
| 2025/05/02 | 1,554 | 1,570 | 1,546 | 1,559 | +12 | +0.8% | 46,500 |
| 2025/05/01 | 1,559 | 1,569 | 1,545 | 1,547 | -25 | -1.6% | 53,500 |
| 2025/04/30 | 1,578 | 1,578 | 1,545 | 1,572 | +11 | +0.7% | 89,900 |
| 2025/04/28 | 1,540 | 1,579 | 1,540 | 1,561 | +34 | +2.2% | 115,700 |
| 2025/04/25 | 1,486 | 1,541 | 1,486 | 1,527 | +54 | +3.7% | 78,600 |
| 2025/04/24 | 1,456 | 1,485 | 1,453 | 1,473 | +36 | +2.5% | 63,600 |
| 2025/04/23 | 1,445 | 1,458 | 1,433 | 1,437 | +17 | +1.2% | 43,500 |
| 2025/04/22 | 1,429 | 1,445 | 1,418 | 1,420 | -8 | -0.6% | 29,800 |
| 2025/04/21 | 1,439 | 1,441 | 1,406 | 1,428 | -21 | -1.4% | 46,400 |
| 2025/04/18 | 1,445 | 1,458 | 1,437 | 1,449 | +15 | +1% | 51,600 |
1～
50
件表示中 / 3732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 | 157,100円 | -0.4% | +17.4% | 5.09% | 7.92倍 | 0.56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 |
| モリ工業 | 84,200円 | -0.7% | -16.1% | 4.28% | 9.40倍 | 0.58倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 新家工 | 466,500円 | +6.4% | +62.7% | 6.43% | 10.59倍 | 0.73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 | 30,300円 | -0.4% | -6.5% | 3.30% | 14.25倍 | 0.28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 | 200,200円 | -1.3% | -13.3% | 1.75% | 17.49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
