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 |
---|---|---|---|---|---|---|---|
2022/05/25 | 1,980 | 1,992 | 1,967 | 1,980 | -7 | -0.4% | 648,400 |
2022/05/24 | 1,994 | 2,002 | 1,983 | 1,987 | +14 | +0.7% | 819,500 |
2022/05/23 | 2,004 | 2,004 | 1,969 | 1,973 | -3 | -0.2% | 1,128,200 |
2022/05/20 | 1,967 | 1,987 | 1,954 | 1,976 | +25 | +1.3% | 1,011,300 |
2022/05/19 | 1,885 | 1,955 | 1,877 | 1,951 | +16 | +0.8% | 1,260,600 |
2022/05/18 | 1,936 | 1,951 | 1,924 | 1,935 | +16 | +0.8% | 1,024,500 |
2022/05/17 | 1,885 | 1,926 | 1,885 | 1,919 | +46 | +2.5% | 1,421,900 |
2022/05/16 | 1,945 | 1,945 | 1,863 | 1,873 | -128 | -6.4% | 3,255,200 |
2022/05/13 | 1,956 | 2,002 | 1,950 | 2,001 | +43 | +2.2% | 1,146,200 |
2022/05/12 | 1,977 | 1,990 | 1,958 | 1,958 | -26 | -1.3% | 930,900 |
2022/05/11 | 1,965 | 1,984 | 1,950 | 1,984 | -8 | -0.4% | 1,177,600 |
2022/05/10 | 1,982 | 1,998 | 1,967 | 1,992 | -24 | -1.2% | 1,090,900 |
2022/05/09 | 2,034 | 2,039 | 2,002 | 2,016 | -44 | -2.1% | 791,700 |
2022/05/06 | 2,037 | 2,073 | 2,035 | 2,060 | +16 | +0.8% | 639,500 |
2022/05/02 | 2,030 | 2,047 | 2,005 | 2,044 | +11 | +0.5% | 639,900 |
2022/04/28 | 1,989 | 2,038 | 1,973 | 2,033 | +61 | +3.1% | 1,248,200 |
2022/04/27 | 1,975 | 1,989 | 1,967 | 1,972 | -27 | -1.4% | 1,360,700 |
2022/04/26 | 2,000 | 2,016 | 1,986 | 1,999 | -13 | -0.6% | 1,373,800 |
2022/04/25 | 2,000 | 2,048 | 1,997 | 2,012 | -45 | -2.2% | 956,600 |
2022/04/22 | 2,074 | 2,084 | 2,043 | 2,057 | -50 | -2.4% | 1,128,800 |
2022/04/21 | 2,124 | 2,132 | 2,090 | 2,107 | -35 | -1.6% | 933,500 |
2022/04/20 | 2,145 | 2,146 | 2,124 | 2,142 | +4 | +0.2% | 515,300 |
2022/04/19 | 2,113 | 2,141 | 2,101 | 2,138 | +49 | +2.3% | 571,800 |
2022/04/18 | 2,108 | 2,120 | 2,071 | 2,089 | -31 | -1.5% | 474,600 |
2022/04/15 | 2,142 | 2,146 | 2,111 | 2,120 | -22 | -1% | 429,200 |
2022/04/14 | 2,102 | 2,150 | 2,101 | 2,142 | +67 | +3.2% | 686,400 |
2022/04/13 | 2,073 | 2,087 | 2,061 | 2,075 | +19 | +0.9% | 858,900 |
2022/04/12 | 2,061 | 2,068 | 2,043 | 2,056 | -16 | -0.8% | 625,500 |
2022/04/11 | 2,101 | 2,124 | 2,067 | 2,072 | -12 | -0.6% | 647,500 |
2022/04/08 | 2,069 | 2,095 | 2,056 | 2,084 | +27 | +1.3% | 794,300 |
2022/04/07 | 2,083 | 2,089 | 2,053 | 2,057 | -56 | -2.7% | 963,100 |
2022/04/06 | 2,136 | 2,148 | 2,105 | 2,113 | -31 | -1.4% | 773,900 |
2022/04/05 | 2,173 | 2,177 | 2,127 | 2,144 | -19 | -0.9% | 708,000 |
2022/04/04 | 2,154 | 2,173 | 2,151 | 2,163 | +9 | +0.4% | 406,100 |
2022/04/01 | 2,121 | 2,162 | 2,109 | 2,154 | +11 | +0.5% | 599,600 |
2022/03/31 | 2,171 | 2,204 | 2,143 | 2,143 | -39 | -1.8% | 932,600 |
2022/03/30 | 2,194 | 2,198 | 2,150 | 2,182 | -68 | -3% | 1,080,400 |
2022/03/29 | 2,250 | 2,265 | 2,238 | 2,250 | -2 | -0.1% | 666,600 |
2022/03/28 | 2,334 | 2,343 | 2,247 | 2,252 | -83 | -3.6% | 1,123,900 |
2022/03/25 | 2,296 | 2,337 | 2,268 | 2,335 | +57 | +2.5% | 1,273,300 |
2022/03/24 | 2,245 | 2,285 | 2,231 | 2,278 | +33 | +1.5% | 898,800 |
2022/03/23 | 2,225 | 2,252 | 2,202 | 2,245 | +25 | +1.1% | 982,600 |
2022/03/22 | 2,240 | 2,254 | 2,212 | 2,220 | +28 | +1.3% | 1,150,500 |
2022/03/18 | 2,137 | 2,204 | 2,133 | 2,192 | +50 | +2.3% | 2,078,600 |
2022/03/17 | 2,111 | 2,144 | 2,101 | 2,142 | +48 | +2.3% | 1,014,900 |
2022/03/16 | 2,069 | 2,108 | 2,061 | 2,094 | +25 | +1.2% | 1,043,000 |
2022/03/15 | 2,110 | 2,119 | 2,058 | 2,069 | -64 | -3% | 1,329,300 |
2022/03/14 | 2,126 | 2,152 | 2,105 | 2,133 | +15 | +0.7% | 818,900 |
2022/03/11 | 2,073 | 2,138 | 2,073 | 2,118 | +20 | +1% | 1,227,100 |
2022/03/10 | 2,061 | 2,099 | 2,056 | 2,098 | +53 | +2.6% | 1,016,100 |
601~
650
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