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 |
---|---|---|---|---|---|---|---|
2022/03/09 | 2,117 | 2,127 | 2,039 | 2,045 | -37 | -1.8% | 1,557,900 |
2022/03/08 | 2,311 | 2,314 | 2,082 | 2,082 | -196 | -8.6% | 3,026,800 |
2022/03/07 | 2,222 | 2,288 | 2,207 | 2,278 | +171 | +8.1% | 3,464,100 |
2022/03/04 | 2,200 | 2,207 | 2,094 | 2,107 | -67 | -3.1% | 1,250,600 |
2022/03/03 | 2,164 | 2,179 | 2,137 | 2,174 | +57 | +2.7% | 890,200 |
2022/03/02 | 2,081 | 2,145 | 2,072 | 2,117 | +22 | +1.1% | 848,000 |
2022/03/01 | 2,097 | 2,112 | 2,089 | 2,095 | +22 | +1.1% | 580,800 |
2022/02/28 | 2,044 | 2,085 | 2,040 | 2,073 | +55 | +2.7% | 830,900 |
2022/02/25 | 2,007 | 2,026 | 1,992 | 2,018 | -4 | -0.2% | 716,000 |
2022/02/24 | 2,045 | 2,052 | 1,998 | 2,022 | -19 | -0.9% | 831,200 |
2022/02/22 | 2,069 | 2,078 | 2,030 | 2,041 | -48 | -2.3% | 688,500 |
2022/02/21 | 2,103 | 2,103 | 2,073 | 2,089 | -27 | -1.3% | 566,300 |
2022/02/18 | 2,114 | 2,129 | 2,109 | 2,116 | -13 | -0.6% | 770,000 |
2022/02/17 | 2,119 | 2,135 | 2,104 | 2,129 | +29 | +1.4% | 628,300 |
2022/02/16 | 2,104 | 2,115 | 2,093 | 2,100 | +11 | +0.5% | 453,900 |
2022/02/15 | 2,129 | 2,139 | 2,072 | 2,089 | -19 | -0.9% | 890,600 |
2022/02/14 | 2,085 | 2,118 | 2,070 | 2,108 | +9 | +0.4% | 921,400 |
2022/02/10 | 2,099 | 2,108 | 2,053 | 2,099 | -37 | -1.7% | 1,850,900 |
2022/02/09 | 2,116 | 2,144 | 2,110 | 2,136 | +47 | +2.2% | 996,100 |
2022/02/08 | 2,105 | 2,113 | 2,085 | 2,089 | +4 | +0.2% | 449,900 |
2022/02/07 | 2,080 | 2,102 | 2,068 | 2,085 | +7 | +0.3% | 543,500 |
2022/02/04 | 2,080 | 2,084 | 2,052 | 2,078 | +4 | +0.2% | 517,500 |
2022/02/03 | 2,067 | 2,086 | 2,059 | 2,074 | +13 | +0.6% | 570,700 |
2022/02/02 | 2,021 | 2,069 | 2,014 | 2,061 | +64 | +3.2% | 811,100 |
2022/02/01 | 2,024 | 2,031 | 1,996 | 1,997 | -36 | -1.8% | 790,800 |
2022/01/31 | 2,017 | 2,042 | 2,003 | 2,033 | -2 | -0.1% | 578,800 |
2022/01/28 | 2,018 | 2,035 | 2,014 | 2,035 | +31 | +1.5% | 572,500 |
2022/01/27 | 2,059 | 2,070 | 1,986 | 2,004 | -44 | -2.1% | 916,200 |
2022/01/26 | 2,041 | 2,060 | 2,027 | 2,048 | +46 | +2.3% | 837,000 |
2022/01/25 | 2,027 | 2,031 | 1,981 | 2,002 | -41 | -2% | 932,300 |
2022/01/24 | 2,018 | 2,047 | 2,016 | 2,043 | +7 | +0.3% | 870,300 |
2022/01/21 | 2,020 | 2,036 | 1,986 | 2,036 | -13 | -0.6% | 1,211,400 |
2022/01/20 | 2,021 | 2,072 | 2,021 | 2,049 | +32 | +1.6% | 936,300 |
2022/01/19 | 2,040 | 2,070 | 2,011 | 2,017 | -47 | -2.3% | 1,295,300 |
2022/01/18 | 2,089 | 2,100 | 2,052 | 2,064 | -18 | -0.9% | 834,800 |
2022/01/17 | 2,103 | 2,111 | 2,068 | 2,082 | -11 | -0.5% | 489,800 |
2022/01/14 | 2,137 | 2,138 | 2,058 | 2,093 | -49 | -2.3% | 1,198,900 |
2022/01/13 | 2,090 | 2,154 | 2,075 | 2,142 | +70 | +3.4% | 1,491,900 |
2022/01/12 | 2,038 | 2,074 | 2,029 | 2,072 | +20 | +1% | 1,063,300 |
2022/01/11 | 2,046 | 2,058 | 2,021 | 2,052 | +16 | +0.8% | 659,900 |
2022/01/07 | 2,028 | 2,050 | 2,010 | 2,036 | +15 | +0.7% | 499,000 |
2022/01/06 | 2,048 | 2,053 | 2,020 | 2,021 | -24 | -1.2% | 753,700 |
2022/01/05 | 2,025 | 2,047 | 2,008 | 2,045 | +55 | +2.8% | 842,900 |
2022/01/04 | 1,997 | 1,998 | 1,980 | 1,990 | +15 | +0.8% | 551,400 |
2021/12/30 | 1,963 | 1,983 | 1,959 | 1,975 | +1 | +0.1% | 420,000 |
2021/12/29 | 1,934 | 1,974 | 1,932 | 1,974 | +35 | +1.8% | 570,900 |
2021/12/28 | 1,924 | 1,944 | 1,924 | 1,939 | +17 | +0.9% | 733,700 |
2021/12/27 | 1,940 | 1,944 | 1,920 | 1,922 | -30 | -1.5% | 694,600 |
2021/12/24 | 1,960 | 1,969 | 1,940 | 1,952 | -1 | -0.1% | 403,200 |
2021/12/23 | 1,945 | 1,958 | 1,933 | 1,953 | +24 | +1.2% | 596,600 |
651~
700
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 | 250,400円 | +26.6% | +16.4% | 3.99% | 7.27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 | 541,600円 | +8.8% | +24.8% | 1.20% | 24.90倍 | 4.38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 | 425,900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 | 516,400円 | +4.2% | -10.6% | 2.52% | 11.39倍 | 0.83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 | 475,000円 | +5.9% | +7.8% | 3.16% | 6.32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