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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 1,350 | 1,357 | 1,320 | 1,325 | -22 | -1.6% | 39,300 |
| 2024/10/21 | 1,344 | 1,357 | 1,344 | 1,347 | +3 | +0.2% | 22,000 |
| 2024/10/18 | 1,345 | 1,345 | 1,333 | 1,344 | +8 | +0.6% | 23,000 |
| 2024/10/17 | 1,348 | 1,357 | 1,330 | 1,336 | -11 | -0.8% | 37,000 |
| 2024/10/16 | 1,336 | 1,363 | 1,331 | 1,347 | -9 | -0.7% | 30,100 |
| 2024/10/15 | 1,374 | 1,374 | 1,338 | 1,356 | -10 | -0.7% | 37,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,321 | 1,366 | -8 | -0.6% | 54,700 |
| 2024/10/10 | 1,379 | 1,386 | 1,367 | 1,374 | -2 | -0.1% | 35,100 |
| 2024/10/09 | 1,373 | 1,379 | 1,362 | 1,376 | +3 | +0.2% | 36,300 |
| 2024/10/08 | 1,395 | 1,395 | 1,369 | 1,373 | -30 | -2.1% | 30,100 |
| 2024/10/07 | 1,418 | 1,422 | 1,403 | 1,403 | +6 | +0.4% | 71,400 |
| 2024/10/04 | 1,383 | 1,397 | 1,382 | 1,397 | +11 | +0.8% | 30,200 |
| 2024/10/03 | 1,399 | 1,404 | 1,380 | 1,386 | +8 | +0.6% | 27,700 |
| 2024/10/02 | 1,374 | 1,401 | 1,370 | 1,378 | -11 | -0.8% | 44,400 |
| 2024/10/01 | 1,370 | 1,391 | 1,363 | 1,389 | +33 | +2.4% | 41,000 |
| 2024/09/30 | 1,368 | 1,381 | 1,356 | 1,356 | -43 | -3.1% | 75,700 |
| 2024/09/27 | 1,389 | 1,403 | 1,378 | 1,399 | +4 | +0.3% | 51,000 |
| 2024/09/26 | 1,390 | 1,395 | 1,367 | 1,395 | +19 | +1.4% | 76,600 |
| 2024/09/25 | 1,369 | 1,385 | 1,353 | 1,376 | +7 | +0.5% | 45,100 |
| 2024/09/24 | 1,378 | 1,378 | 1,360 | 1,369 | +5 | +0.4% | 35,500 |
| 2024/09/20 | 1,365 | 1,381 | 1,364 | 1,364 | ±0 | ±0% | 41,600 |
| 2024/09/19 | 1,358 | 1,376 | 1,358 | 1,364 | +23 | +1.7% | 45,700 |
| 2024/09/18 | 1,328 | 1,346 | 1,320 | 1,341 | +39 | +3% | 63,300 |
| 2024/09/17 | 1,305 | 1,322 | 1,285 | 1,302 | +7 | +0.5% | 67,100 |
| 2024/09/13 | 1,292 | 1,309 | 1,289 | 1,295 | -7 | -0.5% | 58,900 |
| 2024/09/12 | 1,313 | 1,317 | 1,288 | 1,302 | +19 | +1.5% | 56,300 |
| 2024/09/11 | 1,300 | 1,300 | 1,269 | 1,283 | -22 | -1.7% | 68,100 |
| 2024/09/10 | 1,343 | 1,343 | 1,305 | 1,305 | -23 | -1.7% | 63,500 |
| 2024/09/09 | 1,322 | 1,338 | 1,310 | 1,328 | -18 | -1.3% | 61,200 |
| 2024/09/06 | 1,393 | 1,393 | 1,340 | 1,346 | -38 | -2.7% | 66,100 |
| 2024/09/05 | 1,366 | 1,400 | 1,361 | 1,384 | +14 | +1% | 48,700 |
| 2024/09/04 | 1,399 | 1,405 | 1,366 | 1,370 | -59 | -4.1% | 104,700 |
| 2024/09/03 | 1,450 | 1,454 | 1,427 | 1,429 | -20 | -1.4% | 47,500 |
| 2024/09/02 | 1,467 | 1,493 | 1,441 | 1,449 | +5 | +0.3% | 35,900 |
| 2024/08/30 | 1,453 | 1,465 | 1,444 | 1,444 | -4 | -0.3% | 24,000 |
| 2024/08/29 | 1,464 | 1,464 | 1,434 | 1,448 | -11 | -0.8% | 38,700 |
| 2024/08/28 | 1,458 | 1,469 | 1,456 | 1,459 | -3 | -0.2% | 16,400 |
| 2024/08/27 | 1,434 | 1,470 | 1,434 | 1,462 | +28 | +2% | 47,100 |
| 2024/08/26 | 1,440 | 1,450 | 1,430 | 1,434 | -6 | -0.4% | 29,500 |
| 2024/08/23 | 1,438 | 1,443 | 1,422 | 1,440 | +2 | +0.1% | 22,500 |
| 2024/08/22 | 1,450 | 1,452 | 1,423 | 1,438 | +6 | +0.4% | 39,100 |
| 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 |
201～
250
件表示中 / 3764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 | 171,400円 | -0.4% | +17.4% | 4.67% | 8.64倍 | 0.61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 |
| 日精線 | 112,400円 | -7.0% | -30.2% | 3.74% | 14.99倍 | 0.84倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新家工 | 515,000円 | +6.4% | +62.7% | 5.83% | 11.69倍 | 0.79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 |
| 日亜鋼 | 37,000円 | -0.4% | -6.5% | 2.70% | 16.86倍 | 0.33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 | 52,100円 | -12.4% | +39.8% | 2.88% | 11.35倍 | 0.87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
