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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 175 | 176 | 174 | 176 | +3 | +1.7% | 393,000 |
| 2010/08/04 | 177 | 177 | 172 | 173 | -4 | -2.3% | 464,000 |
| 2010/08/03 | 180 | 180 | 175 | 177 | ±0 | ±0% | 558,000 |
| 2010/08/02 | 180 | 181 | 175 | 177 | -4 | -2.2% | 927,000 |
| 2010/07/30 | 193 | 194 | 181 | 181 | -17 | -8.6% | 1,821,000 |
| 2010/07/29 | 187 | 198 | 187 | 198 | +12 | +6.5% | 1,493,000 |
| 2010/07/28 | 182 | 187 | 182 | 186 | +5 | +2.8% | 325,000 |
| 2010/07/27 | 180 | 184 | 179 | 181 | +3 | +1.7% | 263,000 |
| 2010/07/26 | 181 | 183 | 178 | 178 | +1 | +0.6% | 400,000 |
| 2010/07/23 | 176 | 180 | 176 | 177 | +4 | +2.3% | 457,000 |
| 2010/07/22 | 172 | 174 | 170 | 173 | ±0 | ±0% | 443,000 |
| 2010/07/21 | 177 | 180 | 172 | 173 | -3 | -1.7% | 570,000 |
| 2010/07/20 | 174 | 177 | 174 | 176 | -1 | -0.6% | 346,000 |
| 2010/07/16 | 180 | 180 | 175 | 177 | -6 | -3.3% | 502,000 |
| 2010/07/15 | 185 | 186 | 182 | 183 | -6 | -3.2% | 432,000 |
| 2010/07/14 | 188 | 190 | 187 | 189 | +4 | +2.2% | 516,000 |
| 2010/07/13 | 188 | 190 | 184 | 185 | -4 | -2.1% | 430,000 |
| 2010/07/12 | 191 | 193 | 187 | 189 | ±0 | ±0% | 582,000 |
| 2010/07/09 | 187 | 191 | 183 | 189 | +3 | +1.6% | 748,000 |
| 2010/07/08 | 184 | 188 | 182 | 186 | +8 | +4.5% | 825,000 |
| 2010/07/07 | 181 | 182 | 175 | 178 | -3 | -1.7% | 686,000 |
| 2010/07/06 | 178 | 181 | 171 | 181 | +1 | +0.6% | 965,000 |
| 2010/07/05 | 180 | 184 | 178 | 180 | +1 | +0.6% | 814,000 |
| 2010/07/02 | 170 | 182 | 170 | 179 | +8 | +4.7% | 1,340,000 |
| 2010/07/01 | 174 | 177 | 168 | 171 | -5 | -2.8% | 1,091,000 |
| 2010/06/30 | 170 | 179 | 168 | 176 | +1 | +0.6% | 1,002,000 |
| 2010/06/29 | 183 | 187 | 174 | 175 | -9 | -4.9% | 1,031,000 |
| 2010/06/28 | 190 | 190 | 182 | 184 | -6 | -3.2% | 675,000 |
| 2010/06/25 | 197 | 199 | 187 | 190 | -10 | -5% | 1,634,000 |
| 2010/06/24 | 200 | 204 | 199 | 200 | -1 | -0.5% | 856,000 |
| 2010/06/23 | 202 | 202 | 199 | 201 | -4 | -2% | 976,000 |
| 2010/06/22 | 206 | 209 | 202 | 205 | -5 | -2.4% | 1,605,000 |
| 2010/06/21 | 203 | 213 | 199 | 210 | +7 | +3.4% | 3,882,000 |
| 2010/06/18 | 205 | 207 | 198 | 203 | +1 | +0.5% | 3,952,000 |
| 2010/06/17 | 193 | 205 | 190 | 202 | +24 | +13.5% | 9,006,000 |
| 2010/06/16 | 181 | 182 | 176 | 178 | +2 | +1.1% | 717,000 |
| 2010/06/15 | 176 | 179 | 174 | 176 | -1 | -0.6% | 317,000 |
| 2010/06/14 | 174 | 178 | 174 | 177 | +6 | +3.5% | 340,000 |
| 2010/06/11 | 173 | 175 | 171 | 171 | +3 | +1.8% | 765,000 |
| 2010/06/10 | 169 | 170 | 166 | 168 | ±0 | ±0% | 540,000 |
| 2010/06/09 | 175 | 176 | 165 | 168 | -6 | -3.4% | 665,000 |
| 2010/06/08 | 174 | 178 | 174 | 174 | -2 | -1.1% | 300,000 |
| 2010/06/07 | 180 | 181 | 176 | 176 | -9 | -4.9% | 499,000 |
| 2010/06/04 | 188 | 188 | 182 | 185 | -3 | -1.6% | 935,000 |
| 2010/06/03 | 189 | 190 | 186 | 188 | +3 | +1.6% | 522,000 |
| 2010/06/02 | 183 | 189 | 183 | 185 | -3 | -1.6% | 669,000 |
| 2010/06/01 | 188 | 190 | 183 | 188 | -1 | -0.5% | 629,000 |
| 2010/05/31 | 180 | 189 | 179 | 189 | +7 | +3.8% | 483,000 |
| 2010/05/28 | 185 | 187 | 181 | 182 | +5 | +2.8% | 846,000 |
| 2010/05/27 | 168 | 177 | 166 | 177 | +7 | +4.1% | 944,000 |
3501～
3550
件表示中 / 3586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 | 140,000円 | -2.9% | +218.1% | 4.57% | 6.41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 | 141,500円 | -9.2% | - | 0.00% | - | 0.41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 | 451,000円 | -4.2% | -6.2% | 6.65% | 14.77倍 | 0.72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 | 210,200円 | +5.9% | +6.9% | 1.90% | 13.53倍 | 0.57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 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.36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
