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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 1,933 | 1,938 | 1,908 | 1,929 | +9 | +0.5% | 949,500 |
2021/12/21 | 1,940 | 1,948 | 1,900 | 1,920 | -24 | -1.2% | 1,864,300 |
2021/12/20 | 1,994 | 2,004 | 1,943 | 1,944 | -81 | -4% | 1,209,100 |
2021/12/17 | 2,035 | 2,056 | 2,013 | 2,025 | -9 | -0.4% | 1,184,500 |
2021/12/16 | 2,033 | 2,039 | 2,024 | 2,034 | +4 | +0.2% | 579,100 |
2021/12/15 | 2,037 | 2,051 | 2,030 | 2,030 | -1 | ±0% | 407,500 |
2021/12/14 | 2,025 | 2,046 | 2,016 | 2,031 | -7 | -0.3% | 455,100 |
2021/12/13 | 2,048 | 2,055 | 2,021 | 2,038 | +11 | +0.5% | 802,700 |
2021/12/10 | 2,037 | 2,056 | 2,021 | 2,027 | -21 | -1% | 637,400 |
2021/12/09 | 2,062 | 2,072 | 2,039 | 2,048 | -15 | -0.7% | 755,600 |
2021/12/08 | 2,093 | 2,099 | 2,061 | 2,063 | -25 | -1.2% | 582,900 |
2021/12/07 | 2,052 | 2,093 | 2,047 | 2,088 | +56 | +2.8% | 847,800 |
2021/12/06 | 2,053 | 2,064 | 2,020 | 2,032 | -1 | ±0% | 498,800 |
2021/12/03 | 2,010 | 2,039 | 1,994 | 2,033 | +41 | +2.1% | 745,100 |
2021/12/02 | 1,981 | 2,006 | 1,965 | 1,992 | -11 | -0.5% | 723,200 |
2021/12/01 | 1,945 | 2,009 | 1,944 | 2,003 | +49 | +2.5% | 922,000 |
2021/11/30 | 1,997 | 2,020 | 1,952 | 1,954 | -35 | -1.8% | 1,213,900 |
2021/11/29 | 2,003 | 2,020 | 1,986 | 1,989 | -64 | -3.1% | 1,025,100 |
2021/11/26 | 2,094 | 2,094 | 2,042 | 2,053 | -31 | -1.5% | 853,200 |
2021/11/25 | 2,067 | 2,093 | 2,063 | 2,084 | +11 | +0.5% | 504,800 |
2021/11/24 | 2,092 | 2,105 | 2,060 | 2,073 | +2 | +0.1% | 946,000 |
2021/11/22 | 2,045 | 2,072 | 2,036 | 2,071 | +15 | +0.7% | 776,000 |
2021/11/19 | 2,045 | 2,057 | 2,033 | 2,056 | +27 | +1.3% | 797,300 |
2021/11/18 | 2,016 | 2,039 | 2,013 | 2,029 | +4 | +0.2% | 918,400 |
2021/11/17 | 2,048 | 2,051 | 2,018 | 2,025 | -37 | -1.8% | 1,161,700 |
2021/11/16 | 2,075 | 2,087 | 2,047 | 2,062 | -17 | -0.8% | 853,100 |
2021/11/15 | 2,090 | 2,090 | 2,057 | 2,079 | -11 | -0.5% | 905,600 |
2021/11/12 | 2,055 | 2,090 | 2,055 | 2,090 | +44 | +2.2% | 959,500 |
2021/11/11 | 2,025 | 2,057 | 2,016 | 2,046 | +33 | +1.6% | 1,326,000 |
2021/11/10 | 2,070 | 2,086 | 2,013 | 2,013 | -160 | -7.4% | 3,013,800 |
2021/11/09 | 2,243 | 2,243 | 2,173 | 2,173 | -39 | -1.8% | 688,800 |
2021/11/08 | 2,189 | 2,219 | 2,174 | 2,212 | +24 | +1.1% | 704,900 |
2021/11/05 | 2,223 | 2,223 | 2,166 | 2,188 | -56 | -2.5% | 728,500 |
2021/11/04 | 2,281 | 2,283 | 2,223 | 2,244 | +7 | +0.3% | 1,818,500 |
2021/11/02 | 2,279 | 2,285 | 2,235 | 2,237 | -32 | -1.4% | 646,400 |
701~
750
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