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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 2,244 | 2,275 | 2,236 | 2,269 | +63 | +2.9% | 730,900 |
2021/10/29 | 2,219 | 2,231 | 2,195 | 2,206 | -13 | -0.6% | 579,800 |
2021/10/28 | 2,230 | 2,236 | 2,203 | 2,219 | -34 | -1.5% | 841,300 |
2021/10/27 | 2,240 | 2,263 | 2,235 | 2,253 | ±0 | ±0% | 582,800 |
2021/10/26 | 2,245 | 2,275 | 2,237 | 2,253 | +44 | +2% | 704,100 |
2021/10/25 | 2,211 | 2,244 | 2,201 | 2,209 | -9 | -0.4% | 562,000 |
2021/10/22 | 2,224 | 2,246 | 2,212 | 2,218 | -61 | -2.7% | 755,900 |
2021/10/21 | 2,281 | 2,328 | 2,276 | 2,279 | ±0 | ±0% | 557,200 |
2021/10/20 | 2,339 | 2,344 | 2,279 | 2,279 | -55 | -2.4% | 606,000 |
2021/10/19 | 2,320 | 2,338 | 2,311 | 2,334 | +2 | +0.1% | 583,700 |
2021/10/18 | 2,320 | 2,337 | 2,297 | 2,332 | +50 | +2.2% | 811,600 |
2021/10/15 | 2,240 | 2,284 | 2,240 | 2,282 | +68 | +3.1% | 708,800 |
2021/10/14 | 2,212 | 2,223 | 2,190 | 2,214 | +19 | +0.9% | 448,200 |
2021/10/13 | 2,212 | 2,216 | 2,182 | 2,195 | -29 | -1.3% | 578,700 |
2021/10/12 | 2,216 | 2,231 | 2,203 | 2,224 | +16 | +0.7% | 648,400 |
701~
750
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 | 542,000円 | +8.8% | +24.8% | 1.20% | 24.92倍 | 4.39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 | 425,700円 | +7.5% | +15.9% | 2.33% | 16.02倍 | 0.65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 | 516,100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 | 474,600円 | +5.9% | +7.8% | 3.16% | 6.31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