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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 2,003 | 2,013 | 1,992 | 1,995 | -1 | -0.1% | 343,500 |
2022/10/18 | 1,991 | 2,001 | 1,978 | 1,996 | +13 | +0.7% | 500,800 |
2022/10/17 | 1,987 | 1,992 | 1,980 | 1,983 | -28 | -1.4% | 348,500 |
2022/10/14 | 2,001 | 2,024 | 1,984 | 2,011 | +34 | +1.7% | 686,300 |
2022/10/13 | 1,986 | 1,986 | 1,967 | 1,977 | -9 | -0.5% | 319,500 |
2022/10/12 | 1,990 | 1,993 | 1,974 | 1,986 | -11 | -0.6% | 551,000 |
2022/10/11 | 2,014 | 2,018 | 1,992 | 1,997 | -22 | -1.1% | 487,300 |
2022/10/07 | 2,017 | 2,024 | 2,005 | 2,019 | -28 | -1.4% | 460,900 |
2022/10/06 | 2,059 | 2,082 | 2,045 | 2,047 | -9 | -0.4% | 548,800 |
2022/10/05 | 2,055 | 2,068 | 2,037 | 2,056 | +26 | +1.3% | 701,400 |
2022/10/04 | 2,000 | 2,037 | 1,990 | 2,030 | +80 | +4.1% | 885,700 |
2022/10/03 | 1,965 | 1,968 | 1,920 | 1,950 | -39 | -2% | 711,000 |
2022/09/30 | 1,996 | 2,019 | 1,967 | 1,989 | -7 | -0.4% | 874,300 |
2022/09/29 | 1,999 | 2,008 | 1,974 | 1,996 | +23 | +1.2% | 716,700 |
2022/09/28 | 2,004 | 2,004 | 1,955 | 1,973 | -7 | -0.4% | 776,200 |
2022/09/27 | 1,961 | 2,005 | 1,961 | 1,980 | +23 | +1.2% | 798,200 |
2022/09/26 | 1,994 | 1,999 | 1,944 | 1,957 | -59 | -2.9% | 988,100 |
2022/09/22 | 2,009 | 2,018 | 2,003 | 2,016 | -16 | -0.8% | 414,300 |
2022/09/21 | 2,030 | 2,045 | 2,021 | 2,032 | -17 | -0.8% | 510,900 |
2022/09/20 | 2,051 | 2,069 | 2,040 | 2,049 | +40 | +2% | 568,300 |
2022/09/16 | 2,015 | 2,032 | 2,001 | 2,009 | -24 | -1.2% | 703,300 |
2022/09/15 | 2,033 | 2,039 | 2,027 | 2,033 | -11 | -0.5% | 424,600 |
2022/09/14 | 2,040 | 2,052 | 2,031 | 2,044 | -40 | -1.9% | 490,400 |
2022/09/13 | 2,059 | 2,091 | 2,056 | 2,084 | +27 | +1.3% | 444,500 |
2022/09/12 | 2,076 | 2,080 | 2,055 | 2,057 | +2 | +0.1% | 308,300 |
2022/09/09 | 2,032 | 2,060 | 2,032 | 2,055 | +29 | +1.4% | 634,900 |
2022/09/08 | 2,020 | 2,029 | 2,006 | 2,026 | +2 | +0.1% | 573,800 |
2022/09/07 | 2,023 | 2,029 | 1,999 | 2,024 | -3 | -0.1% | 433,300 |
2022/09/06 | 2,028 | 2,038 | 2,015 | 2,027 | +16 | +0.8% | 444,000 |
2022/09/05 | 1,981 | 2,021 | 1,980 | 2,011 | +10 | +0.5% | 702,300 |
2022/09/02 | 2,030 | 2,036 | 1,994 | 2,001 | -39 | -1.9% | 725,100 |
2022/09/01 | 2,069 | 2,084 | 2,038 | 2,040 | -41 | -2% | 676,900 |
2022/08/31 | 2,093 | 2,100 | 2,076 | 2,081 | -34 | -1.6% | 521,600 |
2022/08/30 | 2,110 | 2,120 | 2,098 | 2,115 | +19 | +0.9% | 386,000 |
2022/08/29 | 2,088 | 2,110 | 2,084 | 2,096 | -24 | -1.1% | 529,600 |
2022/08/26 | 2,125 | 2,135 | 2,110 | 2,120 | +15 | +0.7% | 461,700 |
2022/08/25 | 2,117 | 2,117 | 2,104 | 2,105 | -3 | -0.1% | 261,500 |
2022/08/24 | 2,115 | 2,123 | 2,102 | 2,108 | +20 | +1% | 380,900 |
2022/08/23 | 2,082 | 2,096 | 2,077 | 2,088 | -7 | -0.3% | 280,800 |
2022/08/22 | 2,098 | 2,104 | 2,067 | 2,095 | -17 | -0.8% | 375,300 |
2022/08/19 | 2,118 | 2,120 | 2,090 | 2,112 | ±0 | ±0% | 426,400 |
2022/08/18 | 2,106 | 2,128 | 2,104 | 2,112 | -22 | -1% | 384,100 |
2022/08/17 | 2,121 | 2,145 | 2,114 | 2,134 | +33 | +1.6% | 680,600 |
2022/08/16 | 2,135 | 2,143 | 2,087 | 2,101 | -51 | -2.4% | 877,400 |
2022/08/15 | 2,179 | 2,179 | 2,129 | 2,152 | -23 | -1.1% | 550,000 |
2022/08/12 | 2,162 | 2,208 | 2,152 | 2,175 | +6 | +0.3% | 1,470,600 |
2022/08/10 | 2,020 | 2,177 | 2,020 | 2,169 | +159 | +7.9% | 3,060,400 |
2022/08/09 | 2,025 | 2,037 | 2,010 | 2,010 | -3 | -0.1% | 870,900 |
2022/08/08 | 1,994 | 2,015 | 1,987 | 2,013 | +31 | +1.6% | 676,900 |
2022/08/05 | 1,979 | 1,984 | 1,959 | 1,982 | -2 | -0.1% | 1,047,900 |
501~
550
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 | 250,600円 | +26.6% | +16.4% | 3.99% | 7.28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 | 538,300円 | +8.8% | +24.8% | 1.21% | 24.75倍 | 4.36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 | 426,000円 | +7.5% | +15.9% | 2.32% | 16.03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 | 515,700円 | +4.2% | -10.6% | 2.52% | 11.38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 | 473,200円 | +5.9% | +7.8% | 3.17% | 6.30倍 | 0.97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