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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,516 | 1,516 | 1,499 | 1,504 | -10 | -0.7% | 38,100 |
| 2024/06/25 | 1,500 | 1,515 | 1,495 | 1,514 | +26 | +1.7% | 70,800 |
| 2024/06/24 | 1,500 | 1,505 | 1,481 | 1,488 | -7 | -0.5% | 42,900 |
| 2024/06/21 | 1,507 | 1,530 | 1,490 | 1,495 | -8 | -0.5% | 71,400 |
| 2024/06/20 | 1,500 | 1,509 | 1,489 | 1,503 | -9 | -0.6% | 46,700 |
| 2024/06/19 | 1,500 | 1,530 | 1,494 | 1,512 | +25 | +1.7% | 69,400 |
| 2024/06/18 | 1,501 | 1,501 | 1,485 | 1,487 | +4 | +0.3% | 35,400 |
| 2024/06/17 | 1,507 | 1,507 | 1,480 | 1,483 | -32 | -2.1% | 46,300 |
| 2024/06/14 | 1,472 | 1,526 | 1,472 | 1,515 | +45 | +3.1% | 99,600 |
| 2024/06/13 | 1,498 | 1,498 | 1,468 | 1,470 | -29 | -1.9% | 49,900 |
| 2024/06/12 | 1,497 | 1,500 | 1,485 | 1,499 | +2 | +0.1% | 47,400 |
| 2024/06/11 | 1,502 | 1,510 | 1,493 | 1,497 | -6 | -0.4% | 40,800 |
| 2024/06/10 | 1,490 | 1,504 | 1,485 | 1,503 | +18 | +1.2% | 45,400 |
| 2024/06/07 | 1,479 | 1,492 | 1,479 | 1,485 | +5 | +0.3% | 16,200 |
| 2024/06/06 | 1,497 | 1,506 | 1,480 | 1,480 | ±0 | ±0% | 43,600 |
| 2024/06/05 | 1,530 | 1,530 | 1,478 | 1,480 | -67 | -4.3% | 102,400 |
| 2024/06/04 | 1,530 | 1,549 | 1,530 | 1,547 | +4 | +0.3% | 54,200 |
| 2024/06/03 | 1,538 | 1,555 | 1,530 | 1,543 | +13 | +0.8% | 146,400 |
| 2024/05/31 | 1,505 | 1,533 | 1,505 | 1,530 | +37 | +2.5% | 93,400 |
| 2024/05/30 | 1,481 | 1,493 | 1,472 | 1,493 | +5 | +0.3% | 57,800 |
| 2024/05/29 | 1,503 | 1,507 | 1,482 | 1,488 | -15 | -1% | 42,800 |
| 2024/05/28 | 1,510 | 1,523 | 1,501 | 1,503 | -4 | -0.3% | 48,100 |
| 2024/05/27 | 1,520 | 1,528 | 1,496 | 1,507 | -16 | -1.1% | 43,800 |
| 2024/05/24 | 1,471 | 1,526 | 1,462 | 1,523 | +37 | +2.5% | 167,800 |
| 2024/05/23 | 1,497 | 1,497 | 1,471 | 1,486 | -2 | -0.1% | 64,200 |
| 2024/05/22 | 1,501 | 1,515 | 1,480 | 1,488 | -20 | -1.3% | 75,200 |
| 2024/05/21 | 1,523 | 1,538 | 1,503 | 1,508 | -16 | -1% | 85,500 |
| 2024/05/20 | 1,492 | 1,530 | 1,490 | 1,524 | +32 | +2.1% | 192,300 |
| 2024/05/17 | 1,480 | 1,509 | 1,478 | 1,492 | +5 | +0.3% | 116,000 |
| 2024/05/16 | 1,478 | 1,496 | 1,459 | 1,487 | +9 | +0.6% | 118,200 |
| 2024/05/15 | 1,469 | 1,483 | 1,453 | 1,478 | +10 | +0.7% | 177,500 |
| 2024/05/14 | 1,422 | 1,472 | 1,420 | 1,468 | +105 | +7.7% | 410,200 |
| 2024/05/13 | 1,385 | 1,385 | 1,357 | 1,363 | -22 | -1.6% | 100,500 |
| 2024/05/10 | 1,396 | 1,397 | 1,381 | 1,385 | ±0 | ±0% | 58,200 |
| 2024/05/09 | 1,396 | 1,396 | 1,373 | 1,385 | ±0 | ±0% | 40,700 |
| 2024/05/08 | 1,392 | 1,393 | 1,383 | 1,385 | -3 | -0.2% | 39,300 |
| 2024/05/07 | 1,384 | 1,396 | 1,376 | 1,388 | +8 | +0.6% | 52,500 |
| 2024/05/02 | 1,383 | 1,390 | 1,373 | 1,380 | -3 | -0.2% | 52,300 |
| 2024/05/01 | 1,379 | 1,388 | 1,370 | 1,383 | +4 | +0.3% | 71,200 |
| 2024/04/30 | 1,384 | 1,396 | 1,372 | 1,379 | -5 | -0.4% | 105,000 |
| 2024/04/26 | 1,385 | 1,386 | 1,369 | 1,384 | -1 | -0.1% | 71,600 |
| 2024/04/25 | 1,399 | 1,405 | 1,385 | 1,385 | -28 | -2% | 100,500 |
| 2024/04/24 | 1,409 | 1,421 | 1,399 | 1,413 | +4 | +0.3% | 69,100 |
| 2024/04/23 | 1,417 | 1,419 | 1,406 | 1,409 | +8 | +0.6% | 30,600 |
| 2024/04/22 | 1,397 | 1,420 | 1,394 | 1,401 | +16 | +1.2% | 110,400 |
| 2024/04/19 | 1,407 | 1,407 | 1,371 | 1,385 | -21 | -1.5% | 107,200 |
| 2024/04/18 | 1,385 | 1,415 | 1,385 | 1,406 | +12 | +0.9% | 40,400 |
| 2024/04/17 | 1,400 | 1,408 | 1,390 | 1,394 | -2 | -0.1% | 87,400 |
| 2024/04/16 | 1,424 | 1,427 | 1,393 | 1,396 | -39 | -2.7% | 102,100 |
| 2024/04/15 | 1,422 | 1,439 | 1,417 | 1,435 | -5 | -0.3% | 48,400 |
101～
150
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
