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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,410 | 1,428 | 1,379 | 1,384 | +1 | +0.1% | 112,300 |
| 2024/11/20 | 1,361 | 1,383 | 1,361 | 1,383 | +30 | +2.2% | 42,300 |
| 2024/11/19 | 1,331 | 1,358 | 1,331 | 1,353 | +22 | +1.7% | 28,200 |
| 2024/11/18 | 1,325 | 1,343 | 1,325 | 1,331 | -2 | -0.2% | 32,000 |
| 2024/11/15 | 1,326 | 1,350 | 1,316 | 1,333 | +8 | +0.6% | 29,800 |
| 2024/11/14 | 1,344 | 1,352 | 1,323 | 1,325 | -14 | -1% | 36,700 |
| 2024/11/13 | 1,352 | 1,366 | 1,338 | 1,339 | -13 | -1% | 52,800 |
| 2024/11/12 | 1,373 | 1,377 | 1,352 | 1,352 | -18 | -1.3% | 34,800 |
| 2024/11/11 | 1,385 | 1,394 | 1,353 | 1,370 | -16 | -1.2% | 59,100 |
| 2024/11/08 | 1,406 | 1,420 | 1,362 | 1,386 | -29 | -2% | 125,800 |
| 2024/11/07 | 1,352 | 1,438 | 1,352 | 1,415 | +59 | +4.4% | 179,500 |
| 2024/11/06 | 1,330 | 1,356 | 1,330 | 1,356 | +29 | +2.2% | 106,100 |
| 2024/11/05 | 1,314 | 1,342 | 1,305 | 1,327 | +34 | +2.6% | 70,900 |
| 2024/11/01 | 1,300 | 1,300 | 1,290 | 1,293 | -18 | -1.4% | 45,400 |
| 2024/10/31 | 1,300 | 1,316 | 1,298 | 1,311 | +11 | +0.8% | 39,100 |
| 2024/10/30 | 1,320 | 1,325 | 1,293 | 1,300 | -16 | -1.2% | 89,700 |
| 2024/10/29 | 1,317 | 1,328 | 1,308 | 1,316 | +1 | +0.1% | 55,700 |
| 2024/10/28 | 1,280 | 1,317 | 1,280 | 1,315 | +15 | +1.2% | 26,000 |
| 2024/10/25 | 1,309 | 1,319 | 1,288 | 1,300 | -19 | -1.4% | 51,200 |
| 2024/10/24 | 1,318 | 1,326 | 1,304 | 1,319 | -3 | -0.2% | 35,700 |
| 2024/10/23 | 1,320 | 1,333 | 1,320 | 1,322 | -3 | -0.2% | 26,400 |
| 2024/10/22 | 1,350 | 1,357 | 1,320 | 1,325 | -22 | -1.6% | 39,300 |
| 2024/10/21 | 1,344 | 1,357 | 1,344 | 1,347 | +3 | +0.2% | 22,000 |
| 2024/10/18 | 1,345 | 1,345 | 1,333 | 1,344 | +8 | +0.6% | 23,000 |
| 2024/10/17 | 1,348 | 1,357 | 1,330 | 1,336 | -11 | -0.8% | 37,000 |
| 2024/10/16 | 1,336 | 1,363 | 1,331 | 1,347 | -9 | -0.7% | 30,100 |
| 2024/10/15 | 1,374 | 1,374 | 1,338 | 1,356 | -10 | -0.7% | 37,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,321 | 1,366 | -8 | -0.6% | 54,700 |
| 2024/10/10 | 1,379 | 1,386 | 1,367 | 1,374 | -2 | -0.1% | 35,100 |
| 2024/10/09 | 1,373 | 1,379 | 1,362 | 1,376 | +3 | +0.2% | 36,300 |
| 2024/10/08 | 1,395 | 1,395 | 1,369 | 1,373 | -30 | -2.1% | 30,100 |
| 2024/10/07 | 1,418 | 1,422 | 1,403 | 1,403 | +6 | +0.4% | 71,400 |
| 2024/10/04 | 1,383 | 1,397 | 1,382 | 1,397 | +11 | +0.8% | 30,200 |
| 2024/10/03 | 1,399 | 1,404 | 1,380 | 1,386 | +8 | +0.6% | 27,700 |
| 2024/10/02 | 1,374 | 1,401 | 1,370 | 1,378 | -11 | -0.8% | 44,400 |
| 2024/10/01 | 1,370 | 1,391 | 1,363 | 1,389 | +33 | +2.4% | 41,000 |
| 2024/09/30 | 1,368 | 1,381 | 1,356 | 1,356 | -43 | -3.1% | 75,700 |
| 2024/09/27 | 1,389 | 1,403 | 1,378 | 1,399 | +4 | +0.3% | 51,000 |
| 2024/09/26 | 1,390 | 1,395 | 1,367 | 1,395 | +19 | +1.4% | 76,600 |
| 2024/09/25 | 1,369 | 1,385 | 1,353 | 1,376 | +7 | +0.5% | 45,100 |
| 2024/09/24 | 1,378 | 1,378 | 1,360 | 1,369 | +5 | +0.4% | 35,500 |
| 2024/09/20 | 1,365 | 1,381 | 1,364 | 1,364 | ±0 | ±0% | 41,600 |
| 2024/09/19 | 1,358 | 1,376 | 1,358 | 1,364 | +23 | +1.7% | 45,700 |
| 2024/09/18 | 1,328 | 1,346 | 1,320 | 1,341 | +39 | +3% | 63,300 |
| 2024/09/17 | 1,305 | 1,322 | 1,285 | 1,302 | +7 | +0.5% | 67,100 |
| 2024/09/13 | 1,292 | 1,309 | 1,289 | 1,295 | -7 | -0.5% | 58,900 |
| 2024/09/12 | 1,313 | 1,317 | 1,288 | 1,302 | +19 | +1.5% | 56,300 |
| 2024/09/11 | 1,300 | 1,300 | 1,269 | 1,283 | -22 | -1.7% | 68,100 |
| 2024/09/10 | 1,343 | 1,343 | 1,305 | 1,305 | -23 | -1.7% | 63,500 |
| 2024/09/09 | 1,322 | 1,338 | 1,310 | 1,328 | -18 | -1.3% | 61,200 |
1～
50
件表示中 / 3585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 | 138,400円 | -2.9% | +218.1% | 4.62% | 6.34倍 | 0.51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 |
| 大平金 | 143,700円 | -9.2% | - | 0.00% | - | 0.42倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 新家工 | 447,000円 | -4.2% | -6.2% | 6.71% | 14.64倍 | 0.71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 |
| 東北鋼 | 214,800円 | +5.9% | +6.9% | 1.86% | 13.82倍 | 0.58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 |
| 日亜鋼 | 30,200円 | +5.8% | +3.6% | 3.31% | 12.44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 |
市場注目の銘柄
チャート関連のコラム
