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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 2,318 | 2,340 | 2,291 | 2,313 | +34 | +1.5% | 919,300 |
2021/05/17 | 2,396 | 2,401 | 2,271 | 2,279 | -243 | -9.6% | 1,933,100 |
2021/05/14 | 2,632 | 2,647 | 2,518 | 2,522 | -61 | -2.4% | 919,200 |
2021/05/13 | 2,592 | 2,664 | 2,580 | 2,583 | -33 | -1.3% | 583,400 |
2021/05/12 | 2,693 | 2,693 | 2,586 | 2,616 | -73 | -2.7% | 745,900 |
2021/05/11 | 2,701 | 2,742 | 2,664 | 2,689 | -45 | -1.6% | 920,200 |
2021/05/10 | 2,685 | 2,745 | 2,674 | 2,734 | +83 | +3.1% | 863,200 |
2021/05/07 | 2,596 | 2,657 | 2,568 | 2,651 | +85 | +3.3% | 852,200 |
2021/05/06 | 2,503 | 2,572 | 2,491 | 2,566 | +113 | +4.6% | 750,300 |
2021/04/30 | 2,450 | 2,468 | 2,440 | 2,453 | +14 | +0.6% | 380,900 |
2021/04/28 | 2,462 | 2,463 | 2,428 | 2,439 | -26 | -1.1% | 351,100 |
2021/04/27 | 2,453 | 2,493 | 2,438 | 2,465 | +33 | +1.4% | 397,100 |
2021/04/26 | 2,453 | 2,453 | 2,422 | 2,432 | +23 | +1% | 313,400 |
2021/04/23 | 2,390 | 2,421 | 2,381 | 2,409 | -19 | -0.8% | 348,500 |
2021/04/22 | 2,427 | 2,433 | 2,384 | 2,428 | +32 | +1.3% | 450,400 |
2021/04/21 | 2,414 | 2,416 | 2,365 | 2,396 | -80 | -3.2% | 567,000 |
2021/04/20 | 2,499 | 2,504 | 2,471 | 2,476 | -48 | -1.9% | 496,600 |
2021/04/19 | 2,514 | 2,529 | 2,504 | 2,524 | -1 | ±0% | 360,300 |
2021/04/16 | 2,504 | 2,525 | 2,491 | 2,525 | +6 | +0.2% | 312,700 |
2021/04/15 | 2,537 | 2,552 | 2,504 | 2,519 | +1 | ±0% | 517,600 |
2021/04/14 | 2,531 | 2,535 | 2,501 | 2,518 | -38 | -1.5% | 329,300 |
2021/04/13 | 2,545 | 2,579 | 2,543 | 2,556 | +14 | +0.6% | 361,100 |
2021/04/12 | 2,561 | 2,576 | 2,533 | 2,542 | -13 | -0.5% | 309,800 |
2021/04/09 | 2,590 | 2,605 | 2,554 | 2,555 | -32 | -1.2% | 508,100 |
2021/04/08 | 2,609 | 2,621 | 2,571 | 2,587 | -47 | -1.8% | 485,500 |
2021/04/07 | 2,572 | 2,634 | 2,570 | 2,634 | +72 | +2.8% | 623,600 |
2021/04/06 | 2,604 | 2,617 | 2,540 | 2,562 | -18 | -0.7% | 525,600 |
2021/04/05 | 2,561 | 2,589 | 2,525 | 2,580 | +29 | +1.1% | 581,000 |
2021/04/02 | 2,586 | 2,592 | 2,525 | 2,551 | -5 | -0.2% | 398,500 |
2021/04/01 | 2,628 | 2,631 | 2,535 | 2,556 | -28 | -1.1% | 623,900 |
2021/03/31 | 2,613 | 2,639 | 2,584 | 2,584 | -40 | -1.5% | 582,700 |
2021/03/30 | 2,600 | 2,650 | 2,581 | 2,624 | -5 | -0.2% | 928,700 |
2021/03/29 | 2,659 | 2,687 | 2,600 | 2,629 | +31 | +1.2% | 1,106,400 |
2021/03/26 | 2,558 | 2,604 | 2,555 | 2,598 | +67 | +2.6% | 705,800 |
2021/03/25 | 2,493 | 2,553 | 2,493 | 2,531 | +97 | +4% | 736,600 |
2021/03/24 | 2,472 | 2,491 | 2,420 | 2,434 | -84 | -3.3% | 737,400 |
2021/03/23 | 2,569 | 2,579 | 2,512 | 2,518 | -51 | -2% | 682,900 |
2021/03/22 | 2,559 | 2,581 | 2,530 | 2,569 | ±0 | ±0% | 576,200 |
2021/03/19 | 2,550 | 2,585 | 2,536 | 2,569 | +7 | +0.3% | 752,500 |
2021/03/18 | 2,551 | 2,574 | 2,536 | 2,562 | +31 | +1.2% | 691,100 |
2021/03/17 | 2,515 | 2,544 | 2,508 | 2,531 | -27 | -1.1% | 442,600 |
2021/03/16 | 2,586 | 2,598 | 2,548 | 2,558 | -32 | -1.2% | 485,200 |
2021/03/15 | 2,577 | 2,624 | 2,576 | 2,590 | +39 | +1.5% | 543,000 |
2021/03/12 | 2,547 | 2,554 | 2,519 | 2,551 | +20 | +0.8% | 617,800 |
2021/03/11 | 2,525 | 2,537 | 2,500 | 2,531 | +43 | +1.7% | 583,300 |
2021/03/10 | 2,465 | 2,493 | 2,444 | 2,488 | -19 | -0.8% | 657,700 |
2021/03/09 | 2,535 | 2,543 | 2,481 | 2,507 | +9 | +0.4% | 677,100 |
2021/03/08 | 2,524 | 2,545 | 2,476 | 2,498 | +24 | +1% | 653,800 |
2021/03/05 | 2,508 | 2,514 | 2,434 | 2,474 | -27 | -1.1% | 684,800 |
2021/03/04 | 2,525 | 2,547 | 2,463 | 2,501 | -54 | -2.1% | 684,600 |
851~
900
件表示中 / 3572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 | 249,300円 | +26.6% | +16.4% | 4.01% | 7.24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 | 543,000円 | +8.8% | +24.8% | 1.20% | 24.96倍 | 4.40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 | 426,100円 | +7.5% | +15.9% | 2.32% | 16.04倍 | 0.66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 | 514,700円 | +4.2% | -10.6% | 2.53% | 11.36倍 | 0.82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 | 471,200円 | +5.9% | +7.8% | 3.18% | 6.27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