三菱マテリアルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/12/30 | 2,083 | 2,097 | 2,078 | 2,084 | -6 | -0.3% | 281,000 |
2022/12/29 | 2,065 | 2,091 | 2,062 | 2,090 | -6 | -0.3% | 345,300 |
2022/12/28 | 2,094 | 2,101 | 2,081 | 2,096 | -3 | -0.1% | 341,900 |
2022/12/27 | 2,107 | 2,111 | 2,087 | 2,099 | +7 | +0.3% | 214,700 |
2022/12/26 | 2,066 | 2,098 | 2,065 | 2,092 | +27 | +1.3% | 340,000 |
2022/12/23 | 2,071 | 2,076 | 2,055 | 2,065 | -26 | -1.2% | 316,400 |
2022/12/22 | 2,103 | 2,103 | 2,079 | 2,091 | +4 | +0.2% | 335,100 |
2022/12/21 | 2,092 | 2,102 | 2,071 | 2,087 | +2 | +0.1% | 431,600 |
2022/12/20 | 2,126 | 2,132 | 2,063 | 2,085 | -55 | -2.6% | 632,900 |
2022/12/19 | 2,152 | 2,161 | 2,122 | 2,140 | -27 | -1.2% | 481,200 |
2022/12/16 | 2,209 | 2,209 | 2,164 | 2,167 | -62 | -2.8% | 589,800 |
2022/12/15 | 2,214 | 2,230 | 2,210 | 2,229 | +16 | +0.7% | 440,700 |
2022/12/14 | 2,230 | 2,230 | 2,207 | 2,213 | -8 | -0.4% | 314,300 |
2022/12/13 | 2,226 | 2,257 | 2,221 | 2,221 | -10 | -0.4% | 446,000 |
2022/12/12 | 2,268 | 2,278 | 2,231 | 2,231 | -38 | -1.7% | 552,300 |
2022/12/09 | 2,230 | 2,278 | 2,224 | 2,269 | +54 | +2.4% | 1,096,500 |
2022/12/08 | 2,224 | 2,235 | 2,198 | 2,215 | -13 | -0.6% | 433,000 |
2022/12/07 | 2,180 | 2,230 | 2,178 | 2,228 | +55 | +2.5% | 1,076,200 |
2022/12/06 | 2,150 | 2,176 | 2,146 | 2,173 | +13 | +0.6% | 504,800 |
2022/12/05 | 2,138 | 2,160 | 2,127 | 2,160 | +22 | +1% | 552,200 |
2022/12/02 | 2,167 | 2,167 | 2,129 | 2,138 | -56 | -2.6% | 584,700 |
2022/12/01 | 2,189 | 2,209 | 2,178 | 2,194 | +7 | +0.3% | 563,100 |
2022/11/30 | 2,192 | 2,198 | 2,175 | 2,187 | -2 | -0.1% | 589,400 |
2022/11/29 | 2,158 | 2,191 | 2,137 | 2,189 | +28 | +1.3% | 613,700 |
2022/11/28 | 2,196 | 2,199 | 2,150 | 2,161 | -35 | -1.6% | 531,900 |
2022/11/25 | 2,169 | 2,197 | 2,160 | 2,196 | +27 | +1.2% | 629,200 |
2022/11/24 | 2,180 | 2,186 | 2,157 | 2,169 | +4 | +0.2% | 491,600 |
2022/11/22 | 2,171 | 2,173 | 2,156 | 2,165 | +23 | +1.1% | 828,600 |
2022/11/21 | 2,112 | 2,166 | 2,107 | 2,142 | +44 | +2.1% | 829,200 |
2022/11/18 | 2,107 | 2,129 | 2,095 | 2,098 | -9 | -0.4% | 395,300 |
2022/11/17 | 2,130 | 2,139 | 2,103 | 2,107 | -38 | -1.8% | 557,600 |
2022/11/16 | 2,100 | 2,151 | 2,091 | 2,145 | +25 | +1.2% | 1,082,100 |
2022/11/15 | 2,064 | 2,120 | 2,058 | 2,120 | +74 | +3.6% | 805,100 |
2022/11/14 | 2,105 | 2,112 | 2,046 | 2,046 | -53 | -2.5% | 742,500 |
2022/11/11 | 2,076 | 2,125 | 2,074 | 2,099 | +27 | +1.3% | 1,516,900 |
2022/11/10 | 2,070 | 2,088 | 2,060 | 2,072 | -15 | -0.7% | 999,200 |
2022/11/09 | 2,058 | 2,088 | 2,044 | 2,087 | +33 | +1.6% | 815,100 |
2022/11/08 | 2,030 | 2,056 | 2,021 | 2,054 | +35 | +1.7% | 695,900 |
2022/11/07 | 2,015 | 2,052 | 2,007 | 2,019 | +40 | +2% | 841,100 |
2022/11/04 | 1,962 | 1,979 | 1,945 | 1,979 | +9 | +0.5% | 528,700 |
2022/11/02 | 1,968 | 1,983 | 1,957 | 1,970 | +6 | +0.3% | 631,200 |
2022/11/01 | 1,962 | 1,965 | 1,941 | 1,964 | +18 | +0.9% | 406,200 |
2022/10/31 | 1,933 | 1,953 | 1,933 | 1,946 | +21 | +1.1% | 739,800 |
2022/10/28 | 1,940 | 1,946 | 1,925 | 1,925 | -30 | -1.5% | 1,344,700 |
2022/10/27 | 1,968 | 1,971 | 1,946 | 1,955 | -5 | -0.3% | 490,700 |
2022/10/26 | 1,973 | 1,981 | 1,957 | 1,960 | -3 | -0.2% | 515,600 |
2022/10/25 | 1,963 | 1,979 | 1,951 | 1,963 | +10 | +0.5% | 388,900 |
2022/10/24 | 1,970 | 1,979 | 1,952 | 1,953 | +15 | +0.8% | 575,000 |
2022/10/21 | 1,969 | 1,969 | 1,936 | 1,938 | -34 | -1.7% | 575,500 |
2022/10/20 | 1,973 | 1,981 | 1,961 | 1,972 | -23 | -1.2% | 476,700 |
451~
500
件表示中 / 3571件
類似銘柄と比較する
現在ご覧いただいている「三菱マ」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 |
---|---|---|---|---|---|---|---|---|
三菱マ | 249,500円 | +26.6% | +16.4% | 4.01% | 7.25倍 | 0.50倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。22年春セメントを分離 |
フジクラ | 543,600円 | +8.8% | +24.8% | 1.20% | 24.99倍 | 4.40倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板(FPC)で世界有数。不動産収益厚い |
住友鉱 | 426,900円 | +7.5% | +15.9% | 2.32% | 16.07倍 | 0.66倍 |
|
非鉄金属と電子材料が2本柱。資源開発・製錬に重点投資、ニッケルで非鉄メジャー入り狙う |
DOWA | 515,000円 | +4.2% | -10.6% | 2.52% | 11.36倍 | 0.82倍 |
|
製錬、環境・リサイクル、金属加工、電子材料、熱処理が主力。貴金属回収に強み。磁性鉄粉首位級 |
三井金 | 477,900円 | +5.9% | +7.8% | 3.14% | 6.36倍 | 0.98倍 |
|
非鉄大手。機能材料、自動車部品など川下分野強い。銅箔は世界首位級。金属はリサイクル注力 |
市場注目の銘柄
チャート関連のコラム