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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 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 |
| 2022/08/04 | 1,967 | 1,985 | 1,948 | 1,984 | +5 | +0.3% | 576,100 |
| 2022/08/03 | 1,987 | 1,987 | 1,959 | 1,979 | -17 | -0.9% | 627,900 |
| 2022/08/02 | 2,004 | 2,009 | 1,987 | 1,996 | -35 | -1.7% | 610,800 |
| 2022/08/01 | 2,016 | 2,036 | 2,003 | 2,031 | +21 | +1% | 649,600 |
| 2022/07/29 | 1,997 | 2,018 | 1,987 | 2,010 | +14 | +0.7% | 421,000 |
| 2022/07/28 | 2,012 | 2,013 | 1,993 | 1,996 | +1 | +0.1% | 432,400 |
| 2022/07/27 | 2,008 | 2,009 | 1,986 | 1,995 | -9 | -0.4% | 465,900 |
| 2022/07/26 | 2,000 | 2,019 | 1,997 | 2,004 | +12 | +0.6% | 631,900 |
| 2022/07/25 | 1,981 | 1,998 | 1,978 | 1,992 | +11 | +0.6% | 553,200 |
| 2022/07/22 | 1,979 | 1,981 | 1,971 | 1,981 | -8 | -0.4% | 397,400 |
| 2022/07/21 | 1,970 | 1,990 | 1,965 | 1,989 | +7 | +0.4% | 488,600 |
| 2022/07/20 | 1,975 | 1,986 | 1,955 | 1,982 | +30 | +1.5% | 887,200 |
| 2022/07/19 | 1,935 | 1,954 | 1,926 | 1,952 | +45 | +2.4% | 754,700 |
| 2022/07/15 | 1,913 | 1,921 | 1,898 | 1,907 | -9 | -0.5% | 708,600 |
| 2022/07/14 | 1,917 | 1,919 | 1,902 | 1,916 | -1 | -0.1% | 613,200 |
| 2022/07/13 | 1,912 | 1,917 | 1,896 | 1,917 | +15 | +0.8% | 727,600 |
| 2022/07/12 | 1,920 | 1,926 | 1,899 | 1,902 | -43 | -2.2% | 913,100 |
| 2022/07/11 | 1,942 | 1,951 | 1,926 | 1,945 | +19 | +1% | 856,400 |
| 2022/07/08 | 1,905 | 1,959 | 1,903 | 1,926 | +54 | +2.9% | 1,821,100 |
| 2022/07/07 | 1,894 | 1,900 | 1,840 | 1,872 | -13 | -0.7% | 1,500,400 |
| 2022/07/06 | 1,909 | 1,918 | 1,877 | 1,885 | -57 | -2.9% | 1,256,200 |
| 2022/07/05 | 1,920 | 1,954 | 1,920 | 1,942 | +30 | +1.6% | 901,000 |
| 2022/07/04 | 1,884 | 1,916 | 1,854 | 1,912 | -12 | -0.6% | 1,186,100 |
| 2022/07/01 | 1,916 | 1,940 | 1,916 | 1,924 | -18 | -0.9% | 892,600 |
| 2022/06/30 | 1,958 | 1,973 | 1,937 | 1,942 | -23 | -1.2% | 1,056,000 |
| 2022/06/29 | 1,978 | 1,988 | 1,963 | 1,965 | -6 | -0.3% | 1,021,000 |
| 2022/06/28 | 1,960 | 1,986 | 1,953 | 1,971 | +26 | +1.3% | 690,000 |
| 2022/06/27 | 1,952 | 1,953 | 1,918 | 1,945 | +25 | +1.3% | 692,400 |
| 2022/06/24 | 1,900 | 1,922 | 1,896 | 1,920 | +11 | +0.6% | 735,300 |
| 2022/06/23 | 1,940 | 1,950 | 1,898 | 1,909 | -49 | -2.5% | 1,461,600 |
| 2022/06/22 | 1,968 | 1,969 | 1,941 | 1,958 | -1 | -0.1% | 708,400 |
| 2022/06/21 | 1,946 | 1,972 | 1,943 | 1,959 | +39 | +2% | 636,100 |
| 2022/06/20 | 1,961 | 1,974 | 1,914 | 1,920 | -41 | -2.1% | 790,200 |
| 2022/06/17 | 1,970 | 1,979 | 1,946 | 1,961 | -46 | -2.3% | 923,000 |
| 2022/06/16 | 2,008 | 2,031 | 1,993 | 2,007 | +30 | +1.5% | 679,600 |
551～
600
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「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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 |
| 住友鉱 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 |
| 古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＤＯＷＡ | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88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
