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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,483 | 2,484 | 2,420 | 2,437 | -24.5 | -1% | 928,300 |
| 2024/09/05 | 2,440 | 2,497.5 | 2,430.5 | 2,461.5 | -6 | -0.2% | 1,129,400 |
| 2024/09/04 | 2,498 | 2,499 | 2,460.5 | 2,467.5 | -110.5 | -4.3% | 1,316,000 |
| 2024/09/03 | 2,603 | 2,618 | 2,577 | 2,578 | -10.5 | -0.4% | 581,300 |
| 2024/09/02 | 2,630.5 | 2,632 | 2,580 | 2,588.5 | +12 | +0.5% | 640,600 |
| 2024/08/30 | 2,552 | 2,583 | 2,541.5 | 2,576.5 | +57 | +2.3% | 897,000 |
| 2024/08/29 | 2,541 | 2,544.5 | 2,515.5 | 2,519.5 | -48 | -1.9% | 1,071,600 |
| 2024/08/28 | 2,560 | 2,568 | 2,546 | 2,567.5 | -5 | -0.2% | 482,600 |
| 2024/08/27 | 2,560.5 | 2,582 | 2,537.5 | 2,572.5 | +18.5 | +0.7% | 657,000 |
| 2024/08/26 | 2,605 | 2,611.5 | 2,544 | 2,554 | -62 | -2.4% | 1,154,200 |
| 2024/08/23 | 2,598 | 2,628 | 2,596 | 2,616 | +6.5 | +0.2% | 776,900 |
| 2024/08/22 | 2,618 | 2,618 | 2,593 | 2,609.5 | +2.5 | +0.1% | 487,500 |
| 2024/08/21 | 2,587.5 | 2,609.5 | 2,561.5 | 2,607 | -30.5 | -1.2% | 631,000 |
| 2024/08/20 | 2,655 | 2,657 | 2,607.5 | 2,637.5 | +44 | +1.7% | 649,600 |
| 2024/08/19 | 2,656.5 | 2,666 | 2,590 | 2,593.5 | -48.5 | -1.8% | 1,085,800 |
| 2024/08/16 | 2,667 | 2,667 | 2,616 | 2,642 | +63 | +2.4% | 1,252,800 |
| 2024/08/15 | 2,519 | 2,586.5 | 2,509 | 2,579 | +79 | +3.2% | 931,700 |
| 2024/08/14 | 2,484 | 2,526.5 | 2,457.5 | 2,500 | +29 | +1.2% | 1,156,500 |
| 2024/08/13 | 2,452 | 2,481.5 | 2,439 | 2,471 | +59 | +2.4% | 1,126,800 |
| 2024/08/09 | 2,432 | 2,440 | 2,352.5 | 2,412 | +51 | +2.2% | 1,590,600 |
| 2024/08/08 | 2,366.5 | 2,434.5 | 2,326 | 2,361 | -55.5 | -2.3% | 2,150,300 |
| 2024/08/07 | 2,360 | 2,512.5 | 2,353.5 | 2,416.5 | -7 | -0.3% | 1,443,100 |
| 2024/08/06 | 2,400 | 2,479 | 2,349.5 | 2,423.5 | +208.5 | +9.4% | 1,385,900 |
| 2024/08/05 | 2,447 | 2,460.5 | 2,201 | 2,215 | -382 | -14.7% | 2,517,600 |
| 2024/08/02 | 2,700 | 2,714 | 2,597 | 2,597 | -193 | -6.9% | 1,481,400 |
| 2024/08/01 | 2,817 | 2,829.5 | 2,749.5 | 2,790 | -27 | -1% | 1,389,000 |
| 2024/07/31 | 2,765.5 | 2,829 | 2,738 | 2,817 | +45.5 | +1.6% | 761,300 |
| 2024/07/30 | 2,786.5 | 2,801.5 | 2,759 | 2,771.5 | -15 | -0.5% | 557,400 |
| 2024/07/29 | 2,765.5 | 2,798 | 2,751 | 2,786.5 | +71 | +2.6% | 653,800 |
| 2024/07/26 | 2,695 | 2,751.5 | 2,680.5 | 2,715.5 | +28.5 | +1.1% | 889,600 |
| 2024/07/25 | 2,731 | 2,735 | 2,683.5 | 2,687 | -70 | -2.5% | 1,049,800 |
| 2024/07/24 | 2,792.5 | 2,812.5 | 2,757 | 2,757 | -61 | -2.2% | 1,095,100 |
| 2024/07/23 | 2,835 | 2,863.5 | 2,816.5 | 2,818 | -16.5 | -0.6% | 1,079,900 |
| 2024/07/22 | 2,891 | 2,895 | 2,833.5 | 2,834.5 | -57 | -2% | 834,900 |
| 2024/07/19 | 2,908 | 2,917.5 | 2,868 | 2,891.5 | -44.5 | -1.5% | 1,042,800 |
| 2024/07/18 | 2,999 | 3,008 | 2,936 | 2,936 | -97 | -3.2% | 1,250,400 |
| 2024/07/17 | 3,008 | 3,049 | 2,998 | 3,033 | +40 | +1.3% | 650,000 |
| 2024/07/16 | 3,045 | 3,047 | 2,988 | 2,993 | -40 | -1.3% | 723,700 |
| 2024/07/12 | 3,041 | 3,079 | 3,029 | 3,033 | -15 | -0.5% | 736,400 |
| 2024/07/11 | 3,036 | 3,059 | 3,029 | 3,048 | +35 | +1.2% | 474,400 |
| 2024/07/10 | 3,021 | 3,048 | 2,996.5 | 3,013 | -35 | -1.1% | 543,300 |
| 2024/07/09 | 3,046 | 3,070 | 3,017 | 3,048 | +12 | +0.4% | 538,900 |
| 2024/07/08 | 3,062 | 3,083 | 3,028 | 3,036 | -25 | -0.8% | 494,800 |
| 2024/07/05 | 3,139 | 3,139 | 3,061 | 3,061 | -78 | -2.5% | 648,600 |
| 2024/07/04 | 3,040 | 3,149 | 3,036 | 3,139 | +130 | +4.3% | 1,367,500 |
| 2024/07/03 | 3,007 | 3,018 | 2,982 | 3,009 | -5 | -0.2% | 670,800 |
| 2024/07/02 | 2,990 | 3,020 | 2,977.5 | 3,014 | +34.5 | +1.2% | 932,200 |
| 2024/07/01 | 2,985 | 2,993.5 | 2,966.5 | 2,979.5 | +28.5 | +1% | 658,800 |
| 2024/06/28 | 2,970 | 2,987 | 2,949 | 2,951 | -31.5 | -1.1% | 572,200 |
| 2024/06/27 | 2,985 | 3,005 | 2,971.5 | 2,982.5 | -8 | -0.3% | 536,400 |
51～
100
件表示中 / 3585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 | 241,600円 | +26.6% | +16.4% | 4.14% | 7.02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 | 386,400円 | +7.6% | +0.2% | 2.56% | 15.85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 | 622,500円 | +7.9% | +250.6% | 1.45% | 19.94倍 | 1.36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 | 449,100円 | -2.4% | -6.1% | 2.89% | 8.91倍 | 0.68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 | 471,500円 | +7.5% | +23.6% | 3.50% | 5.80倍 | 0.87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
