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 |
|---|---|---|---|---|---|---|---|
| 2022/07/04 | 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 |
| 2022/05/31 | 1,989 | 2,000 | 1,979 | 1,980 | -9 | -0.5% | 797,000 |
| 2022/05/30 | 2,002 | 2,004 | 1,981 | 1,989 | +5 | +0.3% | 957,300 |
| 2022/05/27 | 1,995 | 1,995 | 1,974 | 1,984 | +9 | +0.5% | 593,000 |
| 2022/05/26 | 1,979 | 1,987 | 1,973 | 1,975 | -5 | -0.3% | 715,900 |
| 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 |
751～
800
件表示中 / 3749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 | 230,400円 | -4.7% | -45.2% | 4.34% | 15.06倍 | 0.44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 |
| 三井金 | 582,600円 | -8.8% | -46.3% | 3.35% | 23.80倍 | 1.00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 |
| ＤＯＷＡ | 505,000円 | +2.0% | -22.0% | 3.15% | 11.14倍 | 0.75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 |
| ＳＷＣＣ | 883,000円 | +9.3% | +108.5% | 2.04% | 17.41倍 | 3.12倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
市場注目の銘柄
チャート関連のコラム
