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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/15 | 1,995 | 2,015 | 1,976 | 1,977 | -16 | -0.8% | 861,500 |
| 2022/06/14 | 1,964 | 1,995 | 1,962 | 1,993 | +17 | +0.9% | 917,400 |
| 2022/06/13 | 1,965 | 1,993 | 1,959 | 1,976 | -54 | -2.7% | 1,158,800 |
| 2022/06/10 | 2,050 | 2,052 | 2,021 | 2,030 | -30 | -1.5% | 1,050,300 |
| 2022/06/09 | 2,045 | 2,071 | 2,037 | 2,060 | ±0 | ±0% | 850,300 |
| 2022/06/08 | 2,098 | 2,098 | 2,045 | 2,060 | -38 | -1.8% | 1,375,800 |
| 2022/06/07 | 2,069 | 2,108 | 2,059 | 2,098 | +41 | +2% | 955,200 |
| 2022/06/06 | 2,050 | 2,064 | 2,042 | 2,057 | ±0 | ±0% | 530,000 |
| 2022/06/03 | 2,050 | 2,062 | 2,040 | 2,057 | +34 | +1.7% | 717,700 |
| 2022/06/02 | 2,035 | 2,035 | 2,011 | 2,023 | -13 | -0.6% | 428,300 |
| 2022/06/01 | 1,980 | 2,038 | 1,976 | 2,036 | +56 | +2.8% | 965,500 |
651～
700
件表示中 / 3675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 | 210,900円 | +28.5% | +9.1% | 4.74% | 7.45倍 | 0.42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 |
| ＪＸ金属 | 75,200円 | -53.7% | +16.1% | 1.60% | 12.86倍 | 1.06倍 |
|
- |
| 古河電 | 427,000円 | +12.6% | +348.0% | 2.81% | 10.03倍 | 0.93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 | 409,700円 | -2.4% | -6.1% | 3.66% | 8.13倍 | 0.62倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 354,900円 | +9.8% | +53.9% | 4.65% | 3.56倍 | 0.65倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
