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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 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 |
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 |
751~
800
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