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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,581 | 1,588 | 1,561 | 1,563 | -12 | -0.8% | 43,200 |
| 2025/01/20 | 1,565 | 1,582 | 1,547 | 1,575 | +28 | +1.8% | 107,600 |
| 2025/01/17 | 1,502 | 1,547 | 1,502 | 1,547 | +46 | +3.1% | 100,600 |
| 2025/01/16 | 1,522 | 1,524 | 1,496 | 1,501 | -8 | -0.5% | 38,900 |
| 2025/01/15 | 1,502 | 1,527 | 1,498 | 1,509 | +2 | +0.1% | 38,300 |
| 2025/01/14 | 1,529 | 1,534 | 1,486 | 1,507 | -28 | -1.8% | 99,800 |
| 2025/01/10 | 1,540 | 1,558 | 1,530 | 1,535 | -19 | -1.2% | 115,100 |
| 2025/01/09 | 1,561 | 1,567 | 1,542 | 1,554 | -11 | -0.7% | 80,000 |
| 2025/01/08 | 1,564 | 1,582 | 1,550 | 1,565 | +1 | +0.1% | 87,300 |
| 2025/01/07 | 1,594 | 1,595 | 1,556 | 1,564 | -22 | -1.4% | 104,500 |
| 2025/01/06 | 1,560 | 1,586 | 1,539 | 1,586 | +43 | +2.8% | 107,800 |
| 2024/12/30 | 1,540 | 1,557 | 1,532 | 1,543 | +4 | +0.3% | 72,100 |
| 2024/12/27 | 1,512 | 1,539 | 1,512 | 1,539 | +28 | +1.9% | 94,700 |
| 2024/12/26 | 1,512 | 1,515 | 1,501 | 1,511 | +2 | +0.1% | 63,300 |
| 2024/12/25 | 1,506 | 1,512 | 1,487 | 1,509 | +5 | +0.3% | 67,200 |
| 2024/12/24 | 1,486 | 1,516 | 1,472 | 1,504 | +26 | +1.8% | 109,400 |
| 2024/12/23 | 1,458 | 1,483 | 1,458 | 1,478 | +43 | +3% | 97,400 |
| 2024/12/20 | 1,437 | 1,468 | 1,435 | 1,435 | +5 | +0.3% | 106,400 |
| 2024/12/19 | 1,375 | 1,435 | 1,365 | 1,430 | +46 | +3.3% | 159,200 |
| 2024/12/18 | 1,409 | 1,418 | 1,381 | 1,384 | -24 | -1.7% | 62,800 |
| 2024/12/17 | 1,402 | 1,416 | 1,381 | 1,408 | +6 | +0.4% | 68,400 |
| 2024/12/16 | 1,417 | 1,423 | 1,402 | 1,402 | -15 | -1.1% | 34,700 |
| 2024/12/13 | 1,419 | 1,422 | 1,407 | 1,417 | -7 | -0.5% | 52,600 |
| 2024/12/12 | 1,393 | 1,445 | 1,393 | 1,424 | +41 | +3% | 155,600 |
| 2024/12/11 | 1,380 | 1,383 | 1,365 | 1,383 | +3 | +0.2% | 33,900 |
| 2024/12/10 | 1,398 | 1,398 | 1,374 | 1,380 | +8 | +0.6% | 42,500 |
| 2024/12/09 | 1,368 | 1,384 | 1,363 | 1,372 | +12 | +0.9% | 35,700 |
| 2024/12/06 | 1,362 | 1,372 | 1,360 | 1,360 | -7 | -0.5% | 52,400 |
| 2024/12/05 | 1,375 | 1,381 | 1,367 | 1,367 | -5 | -0.4% | 32,500 |
| 2024/12/04 | 1,385 | 1,398 | 1,372 | 1,372 | -17 | -1.2% | 38,500 |
| 2024/12/03 | 1,389 | 1,405 | 1,389 | 1,389 | ±0 | ±0% | 28,700 |
| 2024/12/02 | 1,389 | 1,397 | 1,386 | 1,389 | +8 | +0.6% | 24,300 |
| 2024/11/29 | 1,385 | 1,392 | 1,380 | 1,381 | -4 | -0.3% | 15,100 |
| 2024/11/28 | 1,365 | 1,404 | 1,365 | 1,385 | +9 | +0.7% | 46,000 |
| 2024/11/27 | 1,388 | 1,392 | 1,368 | 1,376 | -22 | -1.6% | 32,400 |
| 2024/11/26 | 1,399 | 1,403 | 1,382 | 1,398 | -1 | -0.1% | 27,700 |
| 2024/11/25 | 1,415 | 1,415 | 1,399 | 1,399 | -1 | -0.1% | 32,300 |
| 2024/11/22 | 1,385 | 1,413 | 1,385 | 1,400 | +16 | +1.2% | 60,900 |
| 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 |
51～
100
件表示中 / 3673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 | 141,700円 | -2.9% | +218.1% | 4.52% | 6.49倍 | 0.52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 | 162,800円 | -13.4% | - | 8.29% | - | 0.47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 | 431,000円 | -4.2% | -6.2% | 6.96% | 12.09倍 | 0.59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 |
| シンニッタン | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 日亜鋼 | 29,100円 | +5.8% | +3.6% | 3.44% | 11.90倍 | 0.27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
