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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 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 |
2021/07/28 | 2,295 | 2,316 | 2,279 | 2,286 | -19 | -0.8% | 400,700 |
2021/07/27 | 2,280 | 2,306 | 2,273 | 2,305 | +54 | +2.4% | 577,500 |
2021/07/26 | 2,244 | 2,257 | 2,237 | 2,251 | +57 | +2.6% | 481,600 |
2021/07/21 | 2,212 | 2,214 | 2,173 | 2,194 | +23 | +1.1% | 551,500 |
2021/07/20 | 2,200 | 2,212 | 2,168 | 2,171 | -64 | -2.9% | 692,300 |
2021/07/19 | 2,245 | 2,257 | 2,219 | 2,235 | -47 | -2.1% | 537,100 |
2021/07/16 | 2,243 | 2,294 | 2,241 | 2,282 | +36 | +1.6% | 681,300 |
2021/07/15 | 2,237 | 2,259 | 2,233 | 2,246 | ±0 | ±0% | 382,000 |
2021/07/14 | 2,239 | 2,264 | 2,236 | 2,246 | -12 | -0.5% | 354,600 |
2021/07/13 | 2,262 | 2,267 | 2,251 | 2,258 | +12 | +0.5% | 459,200 |
2021/07/12 | 2,265 | 2,265 | 2,232 | 2,246 | +48 | +2.2% | 637,300 |
2021/07/09 | 2,150 | 2,200 | 2,138 | 2,198 | +1 | ±0% | 922,000 |
2021/07/08 | 2,200 | 2,216 | 2,189 | 2,197 | -14 | -0.6% | 664,800 |
2021/07/07 | 2,199 | 2,217 | 2,185 | 2,211 | -38 | -1.7% | 461,000 |
2021/07/06 | 2,257 | 2,260 | 2,238 | 2,249 | -3 | -0.1% | 319,700 |
2021/07/05 | 2,250 | 2,257 | 2,229 | 2,252 | +10 | +0.4% | 431,800 |
2021/07/02 | 2,211 | 2,246 | 2,207 | 2,242 | +28 | +1.3% | 448,300 |
2021/07/01 | 2,244 | 2,248 | 2,209 | 2,214 | -1 | ±0% | 318,800 |
2021/06/30 | 2,255 | 2,263 | 2,208 | 2,215 | -34 | -1.5% | 686,300 |
2021/06/29 | 2,228 | 2,260 | 2,222 | 2,249 | -40 | -1.7% | 526,600 |
2021/06/28 | 2,295 | 2,303 | 2,279 | 2,289 | -2 | -0.1% | 534,400 |
2021/06/25 | 2,278 | 2,291 | 2,272 | 2,291 | +61 | +2.7% | 844,800 |
2021/06/24 | 2,213 | 2,244 | 2,211 | 2,230 | +28 | +1.3% | 575,200 |
2021/06/23 | 2,199 | 2,210 | 2,181 | 2,202 | +3 | +0.1% | 541,200 |
2021/06/22 | 2,197 | 2,208 | 2,180 | 2,199 | +60 | +2.8% | 705,500 |
2021/06/21 | 2,176 | 2,210 | 2,130 | 2,139 | -30 | -1.4% | 1,539,600 |
2021/06/18 | 2,212 | 2,215 | 2,168 | 2,169 | -61 | -2.7% | 1,318,400 |
2021/06/17 | 2,224 | 2,241 | 2,219 | 2,230 | +9 | +0.4% | 554,300 |
2021/06/16 | 2,231 | 2,252 | 2,219 | 2,221 | -22 | -1% | 614,000 |
2021/06/15 | 2,238 | 2,262 | 2,228 | 2,243 | -16 | -0.7% | 529,500 |
2021/06/14 | 2,290 | 2,299 | 2,243 | 2,259 | +1 | ±0% | 839,900 |
2021/06/11 | 2,290 | 2,290 | 2,257 | 2,258 | -35 | -1.5% | 688,200 |
2021/06/10 | 2,282 | 2,304 | 2,264 | 2,293 | +14 | +0.6% | 673,100 |
2021/06/09 | 2,260 | 2,288 | 2,259 | 2,279 | +13 | +0.6% | 560,900 |
2021/06/08 | 2,255 | 2,279 | 2,251 | 2,266 | -2 | -0.1% | 639,900 |
801~
850
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