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 |
|---|---|---|---|---|---|---|---|
| 2011/02/15 | 315 | 319 | 311 | 317 | +2 | +0.6% | 1,179,000 |
| 2011/02/14 | 301 | 316 | 300 | 315 | +18 | +6.1% | 2,721,000 |
| 2011/02/10 | 284 | 300 | 284 | 297 | +12 | +4.2% | 1,524,000 |
| 2011/02/09 | 290 | 291 | 284 | 285 | -6 | -2.1% | 909,000 |
| 2011/02/08 | 300 | 300 | 289 | 291 | -4 | -1.4% | 935,000 |
| 2011/02/07 | 299 | 302 | 291 | 295 | +1 | +0.3% | 1,357,000 |
| 2011/02/04 | 285 | 295 | 285 | 294 | +15 | +5.4% | 2,173,000 |
| 2011/02/03 | 276 | 281 | 274 | 279 | +2 | +0.7% | 1,039,000 |
| 2011/02/02 | 271 | 278 | 270 | 277 | +8 | +3% | 1,438,000 |
| 2011/02/01 | 269 | 272 | 264 | 269 | +8 | +3.1% | 1,538,000 |
| 2011/01/31 | 257 | 263 | 256 | 261 | -4 | -1.5% | 719,000 |
| 2011/01/28 | 271 | 271 | 264 | 265 | -6 | -2.2% | 815,000 |
| 2011/01/27 | 257 | 273 | 256 | 271 | +15 | +5.9% | 1,220,000 |
| 2011/01/26 | 255 | 262 | 253 | 256 | -1 | -0.4% | 963,000 |
| 2011/01/25 | 257 | 258 | 254 | 257 | +2 | +0.8% | 754,000 |
| 2011/01/24 | 251 | 259 | 251 | 255 | ±0 | ±0% | 627,000 |
| 2011/01/21 | 267 | 267 | 253 | 255 | -12 | -4.5% | 1,326,000 |
| 2011/01/20 | 265 | 269 | 264 | 267 | ±0 | ±0% | 724,000 |
| 2011/01/19 | 269 | 269 | 265 | 267 | -2 | -0.7% | 535,000 |
| 2011/01/18 | 270 | 270 | 267 | 269 | -1 | -0.4% | 521,000 |
| 2011/01/17 | 270 | 275 | 268 | 270 | +1 | +0.4% | 1,350,000 |
| 2011/01/14 | 265 | 272 | 262 | 269 | +5 | +1.9% | 1,262,000 |
| 2011/01/13 | 266 | 266 | 261 | 264 | +2 | +0.8% | 540,000 |
| 2011/01/12 | 268 | 272 | 262 | 262 | -3 | -1.1% | 1,519,000 |
| 2011/01/11 | 258 | 266 | 253 | 265 | +7 | +2.7% | 1,940,000 |
| 2011/01/07 | 255 | 258 | 252 | 258 | +4 | +1.6% | 805,000 |
| 2011/01/06 | 255 | 258 | 251 | 254 | +1 | +0.4% | 1,112,000 |
| 2011/01/05 | 250 | 253 | 249 | 253 | +3 | +1.2% | 555,000 |
| 2011/01/04 | 254 | 254 | 249 | 250 | +3 | +1.2% | 649,000 |
| 2010/12/30 | 251 | 252 | 245 | 247 | -3 | -1.2% | 432,000 |
| 2010/12/29 | 245 | 251 | 245 | 250 | +3 | +1.2% | 476,000 |
| 2010/12/28 | 250 | 251 | 245 | 247 | -3 | -1.2% | 710,000 |
| 2010/12/27 | 242 | 252 | 242 | 250 | +4 | +1.6% | 729,000 |
| 2010/12/24 | 248 | 249 | 242 | 246 | -6 | -2.4% | 975,000 |
| 2010/12/22 | 254 | 256 | 251 | 252 | -4 | -1.6% | 882,000 |
| 2010/12/21 | 254 | 258 | 251 | 256 | +1 | +0.4% | 1,097,000 |
| 2010/12/20 | 255 | 262 | 251 | 255 | +3 | +1.2% | 2,631,000 |
| 2010/12/17 | 252 | 253 | 249 | 252 | +7 | +2.9% | 2,246,000 |
| 2010/12/16 | 237 | 246 | 236 | 245 | +8 | +3.4% | 2,103,000 |
| 2010/12/15 | 237 | 237 | 235 | 237 | +3 | +1.3% | 623,000 |
| 2010/12/14 | 230 | 235 | 230 | 234 | +4 | +1.7% | 772,000 |
| 2010/12/13 | 228 | 231 | 228 | 230 | +2 | +0.9% | 556,000 |
| 2010/12/10 | 228 | 228 | 224 | 228 | +1 | +0.4% | 699,000 |
| 2010/12/09 | 231 | 232 | 224 | 227 | -2 | -0.9% | 682,000 |
| 2010/12/08 | 228 | 232 | 228 | 229 | +1 | +0.4% | 1,146,000 |
| 2010/12/07 | 227 | 230 | 226 | 228 | ±0 | ±0% | 710,000 |
| 2010/12/06 | 225 | 229 | 223 | 228 | +6 | +2.7% | 1,519,000 |
| 2010/12/03 | 223 | 224 | 221 | 222 | ±0 | ±0% | 460,000 |
| 2010/12/02 | 222 | 222 | 219 | 222 | +6 | +2.8% | 858,000 |
| 2010/12/01 | 214 | 218 | 214 | 216 | ±0 | ±0% | 587,000 |
3551～
3600
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
