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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,440 | 1,440 | 1,408 | 1,432 | -10 | -0.7% | 41,500 |
| 2024/08/20 | 1,468 | 1,471 | 1,442 | 1,442 | -12 | -0.8% | 40,000 |
| 2024/08/19 | 1,447 | 1,469 | 1,435 | 1,454 | -13 | -0.9% | 72,600 |
| 2024/08/16 | 1,449 | 1,471 | 1,439 | 1,467 | +48 | +3.4% | 120,100 |
| 2024/08/15 | 1,390 | 1,430 | 1,389 | 1,419 | +19 | +1.4% | 71,200 |
| 2024/08/14 | 1,350 | 1,417 | 1,339 | 1,400 | +67 | +5% | 131,200 |
| 2024/08/13 | 1,340 | 1,345 | 1,301 | 1,333 | -4 | -0.3% | 100,800 |
| 2024/08/09 | 1,375 | 1,376 | 1,301 | 1,337 | +127 | +10.5% | 157,500 |
| 2024/08/08 | 1,210 | 1,258 | 1,210 | 1,210 | -29 | -2.3% | 103,500 |
| 2024/08/07 | 1,203 | 1,265 | 1,194 | 1,239 | +9 | +0.7% | 152,300 |
| 2024/08/06 | 1,151 | 1,260 | 1,151 | 1,230 | +121 | +10.9% | 165,600 |
| 2024/08/05 | 1,214 | 1,225 | 1,101 | 1,109 | -195 | -15% | 223,100 |
| 2024/08/02 | 1,357 | 1,357 | 1,304 | 1,304 | -83 | -6% | 148,400 |
| 2024/08/01 | 1,430 | 1,430 | 1,379 | 1,387 | -49 | -3.4% | 75,800 |
| 2024/07/31 | 1,407 | 1,437 | 1,396 | 1,436 | +26 | +1.8% | 58,300 |
| 2024/07/30 | 1,420 | 1,422 | 1,407 | 1,410 | -10 | -0.7% | 31,800 |
| 2024/07/29 | 1,420 | 1,435 | 1,418 | 1,420 | +13 | +0.9% | 37,500 |
| 2024/07/26 | 1,401 | 1,421 | 1,395 | 1,407 | +7 | +0.5% | 36,400 |
| 2024/07/25 | 1,396 | 1,410 | 1,393 | 1,400 | -11 | -0.8% | 51,600 |
| 2024/07/24 | 1,443 | 1,450 | 1,408 | 1,411 | -38 | -2.6% | 69,700 |
| 2024/07/23 | 1,455 | 1,460 | 1,442 | 1,449 | +9 | +0.6% | 33,100 |
| 2024/07/22 | 1,472 | 1,472 | 1,440 | 1,440 | -43 | -2.9% | 111,700 |
| 2024/07/19 | 1,498 | 1,498 | 1,472 | 1,483 | -17 | -1.1% | 57,000 |
| 2024/07/18 | 1,508 | 1,514 | 1,500 | 1,500 | -15 | -1% | 25,700 |
| 2024/07/17 | 1,521 | 1,530 | 1,511 | 1,515 | +5 | +0.3% | 51,200 |
| 2024/07/16 | 1,500 | 1,522 | 1,500 | 1,510 | +10 | +0.7% | 51,000 |
| 2024/07/12 | 1,493 | 1,506 | 1,482 | 1,500 | +7 | +0.5% | 48,100 |
| 2024/07/11 | 1,489 | 1,500 | 1,476 | 1,493 | +14 | +0.9% | 63,000 |
| 2024/07/10 | 1,491 | 1,495 | 1,471 | 1,479 | -8 | -0.5% | 65,600 |
| 2024/07/09 | 1,486 | 1,489 | 1,466 | 1,487 | +16 | +1.1% | 75,300 |
| 2024/07/08 | 1,495 | 1,496 | 1,470 | 1,471 | -24 | -1.6% | 68,100 |
| 2024/07/05 | 1,508 | 1,510 | 1,491 | 1,495 | -12 | -0.8% | 47,100 |
| 2024/07/04 | 1,496 | 1,514 | 1,490 | 1,507 | +8 | +0.5% | 77,500 |
| 2024/07/03 | 1,505 | 1,506 | 1,496 | 1,499 | +3 | +0.2% | 36,700 |
| 2024/07/02 | 1,509 | 1,509 | 1,496 | 1,496 | -8 | -0.5% | 40,300 |
| 2024/07/01 | 1,516 | 1,517 | 1,504 | 1,504 | -3 | -0.2% | 32,400 |
| 2024/06/28 | 1,528 | 1,528 | 1,502 | 1,507 | -8 | -0.5% | 31,700 |
| 2024/06/27 | 1,507 | 1,518 | 1,505 | 1,515 | +11 | +0.7% | 50,900 |
| 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 |
151～
200
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
