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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,044 | 1,072 | 1,044 | 1,068 | +36 | +3.5% | 246,000 |
| 2022/08/25 | 1,040 | 1,044 | 1,021 | 1,032 | +3 | +0.3% | 135,500 |
| 2022/08/24 | 1,023 | 1,033 | 1,018 | 1,029 | +17 | +1.7% | 125,600 |
| 2022/08/23 | 1,006 | 1,029 | 1,005 | 1,012 | +5 | +0.5% | 93,500 |
| 2022/08/22 | 1,003 | 1,011 | 993 | 1,007 | -10 | -1% | 132,900 |
| 2022/08/19 | 990 | 1,037 | 990 | 1,017 | +29 | +2.9% | 410,500 |
| 2022/08/18 | 975 | 989 | 969 | 988 | +9 | +0.9% | 120,800 |
| 2022/08/17 | 975 | 989 | 971 | 979 | +14 | +1.5% | 165,700 |
| 2022/08/16 | 975 | 975 | 956 | 965 | -7 | -0.7% | 148,800 |
| 2022/08/15 | 967 | 989 | 960 | 972 | +7 | +0.7% | 242,400 |
| 2022/08/12 | 962 | 976 | 958 | 965 | +12 | +1.3% | 150,900 |
| 2022/08/10 | 964 | 968 | 947 | 953 | -9 | -0.9% | 95,100 |
| 2022/08/09 | 961 | 983 | 961 | 962 | ±0 | ±0% | 112,600 |
| 2022/08/08 | 960 | 970 | 955 | 962 | +9 | +0.9% | 124,600 |
| 2022/08/05 | 951 | 972 | 933 | 953 | -9 | -0.9% | 285,200 |
| 2022/08/04 | 972 | 972 | 951 | 962 | -3 | -0.3% | 104,500 |
| 2022/08/03 | 981 | 981 | 962 | 965 | -15 | -1.5% | 92,900 |
| 2022/08/02 | 981 | 986 | 966 | 980 | -8 | -0.8% | 148,200 |
| 2022/08/01 | 967 | 988 | 967 | 988 | +24 | +2.5% | 108,600 |
| 2022/07/29 | 964 | 969 | 959 | 964 | ±0 | ±0% | 67,400 |
| 2022/07/28 | 955 | 964 | 949 | 964 | +14 | +1.5% | 97,500 |
| 2022/07/27 | 954 | 954 | 945 | 950 | +5 | +0.5% | 34,200 |
| 2022/07/26 | 949 | 958 | 945 | 945 | +3 | +0.3% | 75,900 |
| 2022/07/25 | 948 | 953 | 939 | 942 | -6 | -0.6% | 46,100 |
| 2022/07/22 | 954 | 955 | 947 | 948 | -6 | -0.6% | 90,800 |
| 2022/07/21 | 945 | 954 | 936 | 954 | +5 | +0.5% | 76,900 |
| 2022/07/20 | 950 | 955 | 944 | 949 | +8 | +0.9% | 71,800 |
| 2022/07/19 | 939 | 941 | 927 | 941 | +19 | +2.1% | 106,100 |
| 2022/07/15 | 932 | 932 | 910 | 922 | -9 | -1% | 107,800 |
| 2022/07/14 | 925 | 935 | 920 | 931 | +1 | +0.1% | 70,200 |
| 2022/07/13 | 929 | 930 | 924 | 930 | +7 | +0.8% | 30,100 |
| 2022/07/12 | 940 | 940 | 922 | 923 | -27 | -2.8% | 85,000 |
| 2022/07/11 | 954 | 956 | 946 | 950 | +11 | +1.2% | 66,400 |
| 2022/07/08 | 939 | 954 | 935 | 939 | +10 | +1.1% | 130,400 |
| 2022/07/07 | 920 | 932 | 906 | 929 | +12 | +1.3% | 134,000 |
| 2022/07/06 | 924 | 924 | 906 | 917 | -19 | -2% | 140,700 |
| 2022/07/05 | 933 | 939 | 930 | 936 | +3 | +0.3% | 53,300 |
| 2022/07/04 | 937 | 940 | 925 | 933 | +3 | +0.3% | 69,800 |
| 2022/07/01 | 943 | 943 | 919 | 930 | -13 | -1.4% | 102,700 |
| 2022/06/30 | 960 | 960 | 939 | 943 | -11 | -1.2% | 82,300 |
| 2022/06/29 | 953 | 959 | 943 | 954 | -5 | -0.5% | 89,300 |
| 2022/06/28 | 958 | 972 | 956 | 959 | +11 | +1.2% | 73,900 |
| 2022/06/27 | 956 | 961 | 944 | 948 | +9 | +1% | 93,100 |
| 2022/06/24 | 943 | 943 | 929 | 939 | -2 | -0.2% | 41,300 |
| 2022/06/23 | 929 | 943 | 927 | 941 | +9 | +1% | 67,700 |
| 2022/06/22 | 960 | 960 | 929 | 932 | -23 | -2.4% | 100,800 |
| 2022/06/21 | 925 | 963 | 925 | 955 | +40 | +4.4% | 162,200 |
| 2022/06/20 | 946 | 947 | 905 | 915 | -24 | -2.6% | 203,900 |
| 2022/06/17 | 940 | 941 | 925 | 939 | -23 | -2.4% | 266,200 |
| 2022/06/16 | 960 | 980 | 957 | 962 | +11 | +1.2% | 111,100 |
551～
600
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
