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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,477 | 1,479 | 1,432 | 1,433 | -77 | -5.1% | 285,700 |
2023/10/02 | 1,515 | 1,535 | 1,502 | 1,510 | ±0 | ±0% | 183,100 |
2023/09/29 | 1,577 | 1,577 | 1,502 | 1,510 | -68 | -4.3% | 250,800 |
2023/09/28 | 1,568 | 1,611 | 1,564 | 1,578 | -16 | -1% | 268,200 |
2023/09/27 | 1,560 | 1,597 | 1,552 | 1,594 | +10 | +0.6% | 197,500 |
2023/09/26 | 1,569 | 1,593 | 1,546 | 1,584 | +5 | +0.3% | 162,600 |
2023/09/25 | 1,595 | 1,595 | 1,578 | 1,579 | -18 | -1.1% | 201,400 |
2023/09/22 | 1,590 | 1,610 | 1,569 | 1,597 | -22 | -1.4% | 227,300 |
2023/09/21 | 1,619 | 1,650 | 1,606 | 1,619 | +17 | +1.1% | 280,600 |
2023/09/20 | 1,635 | 1,657 | 1,599 | 1,602 | -25 | -1.5% | 240,500 |
2023/09/19 | 1,587 | 1,627 | 1,587 | 1,627 | +40 | +2.5% | 218,200 |
2023/09/15 | 1,588 | 1,612 | 1,578 | 1,587 | +11 | +0.7% | 276,500 |
2023/09/14 | 1,572 | 1,604 | 1,568 | 1,576 | -1 | -0.1% | 195,200 |
2023/09/13 | 1,567 | 1,597 | 1,567 | 1,577 | +3 | +0.2% | 163,500 |
2023/09/12 | 1,575 | 1,589 | 1,554 | 1,574 | -2 | -0.1% | 139,000 |
2023/09/11 | 1,578 | 1,584 | 1,556 | 1,576 | +14 | +0.9% | 165,000 |
2023/09/08 | 1,568 | 1,605 | 1,550 | 1,562 | -18 | -1.1% | 433,400 |
2023/09/07 | 1,580 | 1,635 | 1,578 | 1,580 | -15 | -0.9% | 245,300 |
2023/09/06 | 1,603 | 1,626 | 1,572 | 1,595 | -2 | -0.1% | 431,400 |
2023/09/05 | 1,614 | 1,619 | 1,550 | 1,597 | -1 | -0.1% | 812,600 |
2023/09/04 | 1,518 | 1,600 | 1,510 | 1,598 | +102 | +6.8% | 767,400 |
2023/09/01 | 1,429 | 1,500 | 1,427 | 1,496 | +74 | +5.2% | 370,900 |
2023/08/31 | 1,418 | 1,429 | 1,413 | 1,422 | +1 | +0.1% | 120,500 |
2023/08/30 | 1,422 | 1,428 | 1,412 | 1,421 | +6 | +0.4% | 107,100 |
2023/08/29 | 1,424 | 1,426 | 1,406 | 1,415 | -4 | -0.3% | 174,100 |
2023/08/28 | 1,388 | 1,419 | 1,388 | 1,419 | +35 | +2.5% | 211,800 |
2023/08/25 | 1,383 | 1,392 | 1,377 | 1,384 | -13 | -0.9% | 231,500 |
2023/08/24 | 1,434 | 1,434 | 1,395 | 1,397 | -28 | -2% | 331,500 |
2023/08/23 | 1,408 | 1,427 | 1,406 | 1,425 | +4 | +0.3% | 216,200 |
2023/08/22 | 1,430 | 1,433 | 1,404 | 1,421 | -7 | -0.5% | 212,800 |
2023/08/21 | 1,428 | 1,448 | 1,427 | 1,428 | -11 | -0.8% | 148,700 |
2023/08/18 | 1,460 | 1,474 | 1,426 | 1,439 | -44 | -3% | 275,400 |
2023/08/17 | 1,480 | 1,486 | 1,429 | 1,483 | +19 | +1.3% | 379,000 |
2023/08/16 | 1,401 | 1,469 | 1,398 | 1,464 | +49 | +3.5% | 481,500 |
2023/08/15 | 1,424 | 1,431 | 1,392 | 1,415 | -2 | -0.1% | 234,600 |
2023/08/14 | 1,440 | 1,444 | 1,403 | 1,417 | +4 | +0.3% | 368,300 |
2023/08/10 | 1,410 | 1,425 | 1,377 | 1,413 | ±0 | ±0% | 657,600 |
2023/08/09 | 1,341 | 1,425 | 1,333 | 1,413 | -288 | -16.9% | 1,928,300 |
2023/08/08 | 1,761 | 1,767 | 1,700 | 1,701 | -40 | -2.3% | 222,100 |
2023/08/07 | 1,715 | 1,757 | 1,693 | 1,741 | +21 | +1.2% | 145,500 |
2023/08/04 | 1,708 | 1,741 | 1,703 | 1,720 | -5 | -0.3% | 115,500 |
2023/08/03 | 1,704 | 1,735 | 1,691 | 1,725 | -14 | -0.8% | 166,900 |
2023/08/02 | 1,774 | 1,783 | 1,731 | 1,739 | -39 | -2.2% | 175,700 |
2023/08/01 | 1,751 | 1,799 | 1,738 | 1,778 | +52 | +3% | 242,100 |
2023/07/31 | 1,680 | 1,726 | 1,675 | 1,726 | +75 | +4.5% | 188,700 |
2023/07/28 | 1,627 | 1,655 | 1,603 | 1,651 | -41 | -2.4% | 309,500 |
2023/07/27 | 1,643 | 1,692 | 1,621 | 1,692 | +48 | +2.9% | 143,700 |
2023/07/26 | 1,660 | 1,665 | 1,624 | 1,644 | -12 | -0.7% | 162,000 |
2023/07/25 | 1,650 | 1,671 | 1,633 | 1,656 | +39 | +2.4% | 238,100 |
2023/07/24 | 1,575 | 1,626 | 1,574 | 1,617 | +61 | +3.9% | 179,900 |
151~
200
件表示中 / 3457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 | 149,200円 | +3.0% | +105.2% | 4.02% | 7.57倍 | 0.55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 |
新家工 | 516,000円 | -4.2% | -6.2% | 5.81% | 16.89倍 | 0.81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 |
大平金 | 129,400円 | -9.8% | - | 0.00% | - | 0.37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 |
日亜鋼 | 32,700円 | +5.8% | +3.6% | 3.06% | 13.57倍 | 0.30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 |
エンビプロH | 51,200円 | +9.8% | -10.6% | 2.73% | 12.78倍 | 0.92倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
市場注目の銘柄
チャート関連のコラム