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 |
---|---|---|---|---|---|---|---|
2021/03/03 | 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 |
2021/01/07 | 2,300 | 2,337 | 2,271 | 2,333 | +102 | +4.6% | 1,240,200 |
2021/01/06 | 2,189 | 2,235 | 2,172 | 2,231 | +58 | +2.7% | 782,700 |
2021/01/05 | 2,125 | 2,175 | 2,105 | 2,173 | +33 | +1.5% | 736,200 |
2021/01/04 | 2,182 | 2,188 | 2,115 | 2,140 | -30 | -1.4% | 459,500 |
2020/12/30 | 2,210 | 2,210 | 2,160 | 2,170 | -48 | -2.2% | 736,800 |
2020/12/29 | 2,234 | 2,246 | 2,210 | 2,218 | +5 | +0.2% | 487,000 |
2020/12/28 | 2,220 | 2,236 | 2,183 | 2,213 | -10 | -0.4% | 591,800 |
2020/12/25 | 2,257 | 2,265 | 2,206 | 2,223 | -31 | -1.4% | 725,200 |
2020/12/24 | 2,235 | 2,268 | 2,228 | 2,254 | +69 | +3.2% | 640,900 |
2020/12/23 | 2,254 | 2,264 | 2,172 | 2,185 | -71 | -3.1% | 599,200 |
2020/12/22 | 2,280 | 2,310 | 2,250 | 2,256 | -49 | -2.1% | 913,200 |
2020/12/21 | 2,289 | 2,309 | 2,255 | 2,305 | +54 | +2.4% | 787,800 |
2020/12/18 | 2,233 | 2,292 | 2,222 | 2,251 | -34 | -1.5% | 1,687,200 |
2020/12/17 | 2,296 | 2,338 | 2,259 | 2,285 | +89 | +4.1% | 1,937,100 |
901~
950
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