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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 2,200 | 2,218 | 2,190 | 2,208 | +27 | +1.2% | 439,300 |
2021/10/08 | 2,205 | 2,222 | 2,176 | 2,181 | +5 | +0.2% | 528,100 |
2021/10/07 | 2,197 | 2,204 | 2,162 | 2,176 | -38 | -1.7% | 705,300 |
2021/10/06 | 2,160 | 2,223 | 2,156 | 2,214 | +64 | +3% | 971,500 |
2021/10/05 | 2,111 | 2,166 | 2,104 | 2,150 | +31 | +1.5% | 758,200 |
2021/10/04 | 2,165 | 2,172 | 2,114 | 2,119 | -25 | -1.2% | 696,800 |
2021/10/01 | 2,175 | 2,186 | 2,141 | 2,144 | -48 | -2.2% | 689,000 |
2021/09/30 | 2,229 | 2,240 | 2,190 | 2,192 | -30 | -1.4% | 611,000 |
2021/09/29 | 2,217 | 2,225 | 2,194 | 2,222 | -35 | -1.6% | 627,000 |
2021/09/28 | 2,264 | 2,266 | 2,222 | 2,257 | +15 | +0.7% | 536,700 |
2021/09/27 | 2,263 | 2,269 | 2,233 | 2,242 | +3 | +0.1% | 502,000 |
2021/09/24 | 2,236 | 2,241 | 2,208 | 2,239 | +68 | +3.1% | 768,700 |
2021/09/22 | 2,210 | 2,210 | 2,155 | 2,171 | -68 | -3% | 991,100 |
2021/09/21 | 2,219 | 2,268 | 2,218 | 2,239 | -61 | -2.7% | 725,500 |
2021/09/17 | 2,312 | 2,312 | 2,281 | 2,300 | -32 | -1.4% | 887,900 |
2021/09/16 | 2,358 | 2,370 | 2,317 | 2,332 | -11 | -0.5% | 409,200 |
2021/09/15 | 2,368 | 2,374 | 2,333 | 2,343 | -48 | -2% | 574,800 |
2021/09/14 | 2,395 | 2,399 | 2,366 | 2,391 | +22 | +0.9% | 545,700 |
2021/09/13 | 2,344 | 2,373 | 2,331 | 2,369 | +25 | +1.1% | 465,000 |
2021/09/10 | 2,339 | 2,360 | 2,332 | 2,344 | +17 | +0.7% | 608,200 |
2021/09/09 | 2,309 | 2,338 | 2,309 | 2,327 | -5 | -0.2% | 442,200 |
2021/09/08 | 2,290 | 2,334 | 2,276 | 2,332 | +14 | +0.6% | 603,700 |
2021/09/07 | 2,306 | 2,343 | 2,305 | 2,318 | +44 | +1.9% | 764,400 |
2021/09/06 | 2,298 | 2,301 | 2,268 | 2,274 | +13 | +0.6% | 421,200 |
2021/09/03 | 2,236 | 2,261 | 2,224 | 2,261 | +41 | +1.8% | 599,300 |
2021/09/02 | 2,239 | 2,240 | 2,204 | 2,220 | -40 | -1.8% | 574,400 |
2021/09/01 | 2,260 | 2,274 | 2,243 | 2,260 | +4 | +0.2% | 480,400 |
2021/08/31 | 2,209 | 2,267 | 2,208 | 2,256 | +34 | +1.5% | 687,900 |
2021/08/30 | 2,208 | 2,225 | 2,202 | 2,222 | +55 | +2.5% | 724,600 |
2021/08/27 | 2,151 | 2,175 | 2,151 | 2,167 | +4 | +0.2% | 343,600 |
2021/08/26 | 2,159 | 2,171 | 2,145 | 2,163 | -3 | -0.1% | 444,400 |
2021/08/25 | 2,168 | 2,210 | 2,157 | 2,166 | +29 | +1.4% | 776,000 |
2021/08/24 | 2,130 | 2,156 | 2,125 | 2,137 | +31 | +1.5% | 550,000 |
2021/08/23 | 2,132 | 2,142 | 2,099 | 2,106 | +5 | +0.2% | 617,200 |
2021/08/20 | 2,164 | 2,171 | 2,096 | 2,101 | -87 | -4% | 1,277,200 |
2021/08/19 | 2,260 | 2,261 | 2,188 | 2,188 | -100 | -4.4% | 1,041,600 |
2021/08/18 | 2,300 | 2,310 | 2,283 | 2,288 | -30 | -1.3% | 420,000 |
2021/08/17 | 2,354 | 2,371 | 2,318 | 2,318 | -24 | -1% | 300,800 |
2021/08/16 | 2,398 | 2,400 | 2,332 | 2,342 | -56 | -2.3% | 656,500 |
2021/08/13 | 2,393 | 2,406 | 2,379 | 2,398 | +4 | +0.2% | 447,600 |
2021/08/12 | 2,371 | 2,401 | 2,363 | 2,394 | +51 | +2.2% | 663,500 |
2021/08/11 | 2,295 | 2,347 | 2,282 | 2,343 | +65 | +2.9% | 1,021,700 |
2021/08/10 | 2,385 | 2,390 | 2,275 | 2,278 | -64 | -2.7% | 1,368,600 |
2021/08/06 | 2,303 | 2,349 | 2,287 | 2,342 | +38 | +1.6% | 622,800 |
2021/08/05 | 2,260 | 2,314 | 2,255 | 2,304 | +19 | +0.8% | 300,300 |
2021/08/04 | 2,320 | 2,326 | 2,283 | 2,285 | -22 | -1% | 323,400 |
2021/08/03 | 2,315 | 2,319 | 2,286 | 2,307 | -33 | -1.4% | 353,500 |
2021/08/02 | 2,314 | 2,340 | 2,308 | 2,340 | +66 | +2.9% | 583,200 |
2021/07/30 | 2,295 | 2,310 | 2,270 | 2,274 | -23 | -1% | 335,200 |
2021/07/29 | 2,286 | 2,308 | 2,286 | 2,297 | +11 | +0.5% | 276,900 |
751~
800
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 | 541,200円 | +8.8% | +24.8% | 1.20% | 24.88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 | 425,700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 | 516,300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 | 475,100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