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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
2021/03/03 | 2,518 | 2,562 | 2,491 | 2,555 | +77 | +3.1% | 461,000 |
2021/03/02 | 2,550 | 2,557 | 2,472 | 2,478 | -56 | -2.2% | 602,400 |
2021/03/01 | 2,521 | 2,534 | 2,474 | 2,534 | +31 | +1.2% | 614,300 |
2021/02/26 | 2,565 | 2,566 | 2,501 | 2,503 | -96 | -3.7% | 785,200 |
2021/02/25 | 2,605 | 2,607 | 2,572 | 2,599 | +59 | +2.3% | 494,400 |
2021/02/24 | 2,618 | 2,619 | 2,539 | 2,540 | -58 | -2.2% | 568,000 |
2021/02/22 | 2,577 | 2,639 | 2,574 | 2,598 | +102 | +4.1% | 783,800 |
2021/02/19 | 2,532 | 2,554 | 2,492 | 2,496 | -53 | -2.1% | 445,200 |
2021/02/18 | 2,553 | 2,568 | 2,505 | 2,549 | -21 | -0.8% | 785,100 |
2021/02/17 | 2,475 | 2,571 | 2,468 | 2,570 | +111 | +4.5% | 896,200 |
2021/02/16 | 2,430 | 2,474 | 2,427 | 2,459 | +61 | +2.5% | 645,300 |
2021/02/15 | 2,457 | 2,464 | 2,389 | 2,398 | -9 | -0.4% | 485,600 |
2021/02/12 | 2,458 | 2,460 | 2,397 | 2,407 | -51 | -2.1% | 594,000 |
2021/02/10 | 2,496 | 2,520 | 2,440 | 2,458 | -71 | -2.8% | 1,025,300 |
2021/02/09 | 2,554 | 2,572 | 2,503 | 2,529 | +3 | +0.1% | 639,500 |
2021/02/08 | 2,452 | 2,527 | 2,451 | 2,526 | +97 | +4% | 666,700 |
2021/02/05 | 2,425 | 2,448 | 2,413 | 2,429 | +21 | +0.9% | 497,500 |
2021/02/04 | 2,400 | 2,424 | 2,389 | 2,408 | +20 | +0.8% | 429,800 |
2021/02/03 | 2,406 | 2,428 | 2,377 | 2,388 | -5 | -0.2% | 508,300 |
2021/02/02 | 2,350 | 2,424 | 2,344 | 2,393 | +109 | +4.8% | 1,056,200 |
2021/02/01 | 2,227 | 2,302 | 2,226 | 2,284 | +66 | +3% | 508,700 |
2021/01/29 | 2,277 | 2,291 | 2,216 | 2,218 | -53 | -2.3% | 532,000 |
2021/01/28 | 2,242 | 2,299 | 2,225 | 2,271 | -50 | -2.2% | 656,200 |
2021/01/27 | 2,334 | 2,365 | 2,310 | 2,321 | -33 | -1.4% | 544,900 |
2021/01/26 | 2,371 | 2,371 | 2,334 | 2,354 | -26 | -1.1% | 541,200 |
2021/01/25 | 2,323 | 2,397 | 2,316 | 2,380 | +78 | +3.4% | 675,100 |
2021/01/22 | 2,303 | 2,342 | 2,301 | 2,302 | -36 | -1.5% | 429,200 |
2021/01/21 | 2,344 | 2,359 | 2,319 | 2,338 | +11 | +0.5% | 449,100 |
2021/01/20 | 2,313 | 2,333 | 2,291 | 2,327 | +14 | +0.6% | 488,300 |
2021/01/19 | 2,339 | 2,359 | 2,308 | 2,313 | -7 | -0.3% | 450,200 |
2021/01/18 | 2,334 | 2,350 | 2,307 | 2,320 | -68 | -2.8% | 473,100 |
2021/01/15 | 2,425 | 2,444 | 2,386 | 2,388 | -8 | -0.3% | 613,600 |
2021/01/14 | 2,441 | 2,450 | 2,388 | 2,396 | -32 | -1.3% | 614,100 |
2021/01/13 | 2,404 | 2,445 | 2,400 | 2,428 | +37 | +1.5% | 636,000 |
2021/01/12 | 2,354 | 2,409 | 2,344 | 2,391 | +12 | +0.5% | 658,000 |
2021/01/08 | 2,330 | 2,383 | 2,313 | 2,379 | +46 | +2% | 822,700 |
901~
950
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