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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 998 | 1,001 | 972 | 972 | -35 | -3.5% | 169,900 |
| 2022/11/09 | 980 | 1,022 | 959 | 1,007 | +52 | +5.4% | 416,600 |
| 2022/11/08 | 957 | 960 | 944 | 955 | +3 | +0.3% | 93,000 |
| 2022/11/07 | 948 | 959 | 942 | 952 | +16 | +1.7% | 79,400 |
| 2022/11/04 | 932 | 945 | 928 | 936 | +4 | +0.4% | 49,800 |
| 2022/11/02 | 927 | 949 | 927 | 932 | +7 | +0.8% | 109,700 |
| 2022/11/01 | 916 | 928 | 913 | 925 | +12 | +1.3% | 78,000 |
| 2022/10/31 | 912 | 914 | 909 | 913 | +12 | +1.3% | 51,900 |
| 2022/10/28 | 911 | 915 | 898 | 901 | -16 | -1.7% | 242,200 |
| 2022/10/27 | 919 | 921 | 912 | 917 | -2 | -0.2% | 35,100 |
| 2022/10/26 | 924 | 933 | 917 | 919 | -4 | -0.4% | 49,100 |
| 2022/10/25 | 913 | 930 | 907 | 923 | +13 | +1.4% | 62,200 |
| 2022/10/24 | 924 | 927 | 910 | 910 | -2 | -0.2% | 71,500 |
| 2022/10/21 | 928 | 928 | 912 | 912 | -17 | -1.8% | 87,600 |
| 2022/10/20 | 922 | 930 | 919 | 929 | -3 | -0.3% | 58,800 |
| 2022/10/19 | 921 | 935 | 919 | 932 | +11 | +1.2% | 55,500 |
| 2022/10/18 | 923 | 925 | 916 | 921 | +5 | +0.5% | 54,600 |
| 2022/10/17 | 926 | 936 | 916 | 916 | -16 | -1.7% | 62,000 |
| 2022/10/14 | 924 | 943 | 916 | 932 | +23 | +2.5% | 97,500 |
| 2022/10/13 | 915 | 919 | 906 | 909 | -11 | -1.2% | 62,700 |
| 2022/10/12 | 918 | 921 | 908 | 920 | +4 | +0.4% | 67,900 |
| 2022/10/11 | 934 | 940 | 916 | 916 | -20 | -2.1% | 85,600 |
| 2022/10/07 | 935 | 940 | 929 | 936 | -4 | -0.4% | 44,100 |
| 2022/10/06 | 947 | 958 | 940 | 940 | -7 | -0.7% | 52,100 |
| 2022/10/05 | 967 | 968 | 947 | 947 | -6 | -0.6% | 123,900 |
| 2022/10/04 | 936 | 964 | 933 | 953 | +26 | +2.8% | 125,400 |
| 2022/10/03 | 901 | 927 | 886 | 927 | +20 | +2.2% | 151,500 |
| 2022/09/30 | 911 | 922 | 902 | 907 | -10 | -1.1% | 85,700 |
| 2022/09/29 | 928 | 933 | 912 | 917 | -6 | -0.7% | 84,900 |
| 2022/09/28 | 934 | 937 | 907 | 923 | -11 | -1.2% | 189,400 |
| 2022/09/27 | 950 | 951 | 934 | 934 | -6 | -0.6% | 103,200 |
| 2022/09/26 | 978 | 978 | 935 | 940 | -45 | -4.6% | 210,200 |
| 2022/09/22 | 978 | 987 | 974 | 985 | -3 | -0.3% | 56,700 |
| 2022/09/21 | 980 | 992 | 977 | 988 | -2 | -0.2% | 77,000 |
| 2022/09/20 | 988 | 1,005 | 987 | 990 | +13 | +1.3% | 82,200 |
| 2022/09/16 | 996 | 1,003 | 969 | 977 | -22 | -2.2% | 165,600 |
| 2022/09/15 | 1,005 | 1,005 | 993 | 999 | -4 | -0.4% | 52,900 |
| 2022/09/14 | 993 | 1,006 | 989 | 1,003 | -7 | -0.7% | 77,100 |
| 2022/09/13 | 1,025 | 1,031 | 1,010 | 1,010 | -15 | -1.5% | 70,500 |
| 2022/09/12 | 1,023 | 1,029 | 1,015 | 1,025 | +15 | +1.5% | 57,800 |
| 2022/09/09 | 1,008 | 1,016 | 1,004 | 1,010 | +2 | +0.2% | 61,300 |
| 2022/09/08 | 1,009 | 1,016 | 1,004 | 1,008 | +9 | +0.9% | 67,700 |
| 2022/09/07 | 1,015 | 1,015 | 992 | 999 | -22 | -2.2% | 104,600 |
| 2022/09/06 | 1,024 | 1,025 | 1,011 | 1,021 | +3 | +0.3% | 96,400 |
| 2022/09/05 | 999 | 1,020 | 996 | 1,018 | +15 | +1.5% | 80,100 |
| 2022/09/02 | 1,011 | 1,011 | 1,000 | 1,003 | -10 | -1% | 78,700 |
| 2022/09/01 | 1,037 | 1,039 | 1,011 | 1,013 | -26 | -2.5% | 144,400 |
| 2022/08/31 | 1,027 | 1,042 | 1,024 | 1,039 | -4 | -0.4% | 79,600 |
| 2022/08/30 | 1,030 | 1,044 | 1,023 | 1,043 | +13 | +1.3% | 125,300 |
| 2022/08/29 | 1,040 | 1,044 | 1,023 | 1,030 | -38 | -3.6% | 200,700 |
501～
550
件表示中 / 3586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 | 140,000円 | -2.9% | +218.1% | 4.57% | 6.41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 | 141,500円 | -9.2% | - | 0.00% | - | 0.41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 | 451,000円 | -4.2% | -6.2% | 6.65% | 14.77倍 | 0.72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 | 210,200円 | +5.9% | +6.9% | 1.90% | 13.53倍 | 0.57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 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36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
