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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,139 | 1,155 | 1,131 | 1,135 | -14 | -1.2% | 105,500 |
| 2022/03/30 | 1,158 | 1,165 | 1,128 | 1,149 | -47 | -3.9% | 224,000 |
| 2022/03/29 | 1,206 | 1,208 | 1,182 | 1,196 | -23 | -1.9% | 176,400 |
| 2022/03/28 | 1,242 | 1,247 | 1,214 | 1,219 | -19 | -1.5% | 127,400 |
| 2022/03/25 | 1,224 | 1,245 | 1,214 | 1,238 | +21 | +1.7% | 154,500 |
| 2022/03/24 | 1,200 | 1,224 | 1,192 | 1,217 | +4 | +0.3% | 131,900 |
| 2022/03/23 | 1,212 | 1,221 | 1,198 | 1,213 | +7 | +0.6% | 129,100 |
| 2022/03/22 | 1,246 | 1,246 | 1,198 | 1,206 | +20 | +1.7% | 180,500 |
| 2022/03/18 | 1,150 | 1,196 | 1,150 | 1,186 | +38 | +3.3% | 194,300 |
| 2022/03/17 | 1,151 | 1,160 | 1,133 | 1,148 | +9 | +0.8% | 132,300 |
| 2022/03/16 | 1,155 | 1,157 | 1,124 | 1,139 | +10 | +0.9% | 113,600 |
| 2022/03/15 | 1,154 | 1,154 | 1,117 | 1,129 | -28 | -2.4% | 158,800 |
| 2022/03/14 | 1,139 | 1,164 | 1,120 | 1,157 | +29 | +2.6% | 120,300 |
| 2022/03/11 | 1,102 | 1,148 | 1,096 | 1,128 | +4 | +0.4% | 206,000 |
| 2022/03/10 | 1,069 | 1,127 | 1,060 | 1,124 | +82 | +7.9% | 325,600 |
| 2022/03/09 | 1,049 | 1,065 | 1,037 | 1,042 | -4 | -0.4% | 315,100 |
| 2022/03/08 | 1,189 | 1,189 | 1,034 | 1,046 | -173 | -14.2% | 846,600 |
| 2022/03/07 | 1,266 | 1,266 | 1,195 | 1,219 | -73 | -5.7% | 289,000 |
| 2022/03/04 | 1,353 | 1,368 | 1,289 | 1,292 | -73 | -5.3% | 241,200 |
| 2022/03/03 | 1,316 | 1,387 | 1,316 | 1,365 | +91 | +7.1% | 443,500 |
| 2022/03/02 | 1,237 | 1,287 | 1,229 | 1,274 | +22 | +1.8% | 153,000 |
| 2022/03/01 | 1,307 | 1,316 | 1,252 | 1,252 | -25 | -2% | 163,700 |
| 2022/02/28 | 1,264 | 1,290 | 1,247 | 1,277 | +26 | +2.1% | 193,800 |
| 2022/02/25 | 1,230 | 1,261 | 1,210 | 1,251 | +48 | +4% | 224,000 |
| 2022/02/24 | 1,293 | 1,293 | 1,165 | 1,203 | -97 | -7.5% | 583,400 |
| 2022/02/22 | 1,308 | 1,355 | 1,300 | 1,300 | -33 | -2.5% | 500,100 |
| 2022/02/21 | 1,226 | 1,344 | 1,220 | 1,333 | +86 | +6.9% | 393,800 |
| 2022/02/18 | 1,201 | 1,251 | 1,201 | 1,247 | +26 | +2.1% | 141,900 |
| 2022/02/17 | 1,239 | 1,248 | 1,205 | 1,221 | -7 | -0.6% | 134,300 |
| 2022/02/16 | 1,192 | 1,230 | 1,189 | 1,228 | +63 | +5.4% | 161,300 |
| 2022/02/15 | 1,210 | 1,217 | 1,158 | 1,165 | -41 | -3.4% | 200,300 |
| 2022/02/14 | 1,210 | 1,222 | 1,182 | 1,206 | -40 | -3.2% | 220,500 |
| 2022/02/10 | 1,295 | 1,307 | 1,236 | 1,246 | -37 | -2.9% | 239,800 |
| 2022/02/09 | 1,239 | 1,303 | 1,230 | 1,283 | +44 | +3.6% | 425,100 |
| 2022/02/08 | 1,283 | 1,294 | 1,217 | 1,239 | -16 | -1.3% | 596,700 |
| 2022/02/07 | 1,199 | 1,274 | 1,175 | 1,255 | +176 | +16.3% | 1,184,000 |
| 2022/02/04 | 1,063 | 1,080 | 1,050 | 1,079 | +25 | +2.4% | 143,300 |
| 2022/02/03 | 1,058 | 1,060 | 1,041 | 1,054 | +1 | +0.1% | 114,600 |
| 2022/02/02 | 1,030 | 1,055 | 1,030 | 1,053 | +42 | +4.2% | 103,800 |
| 2022/02/01 | 1,024 | 1,034 | 1,004 | 1,011 | -3 | -0.3% | 74,800 |
| 2022/01/31 | 1,012 | 1,023 | 997 | 1,014 | +6 | +0.6% | 103,700 |
| 2022/01/28 | 1,009 | 1,013 | 991 | 1,008 | +12 | +1.2% | 108,000 |
| 2022/01/27 | 1,038 | 1,059 | 992 | 996 | -22 | -2.2% | 162,200 |
| 2022/01/26 | 1,009 | 1,040 | 1,009 | 1,018 | +13 | +1.3% | 93,700 |
| 2022/01/25 | 1,042 | 1,053 | 996 | 1,005 | -43 | -4.1% | 139,700 |
| 2022/01/24 | 1,048 | 1,054 | 1,026 | 1,048 | -12 | -1.1% | 77,400 |
| 2022/01/21 | 1,037 | 1,062 | 1,025 | 1,060 | +5 | +0.5% | 116,700 |
| 2022/01/20 | 1,030 | 1,078 | 1,030 | 1,055 | +14 | +1.3% | 123,700 |
| 2022/01/19 | 1,060 | 1,084 | 1,033 | 1,041 | -45 | -4.1% | 220,500 |
| 2022/01/18 | 1,114 | 1,124 | 1,080 | 1,086 | -23 | -2.1% | 160,600 |
651～
700
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
