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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 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 |
| 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 |
251～
300
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
