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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,469 | 2,498 | 2,438 | 2,442.5 | ±0 | ±0% | 1,218,800 |
| 2025/01/20 | 2,415 | 2,455 | 2,402 | 2,442.5 | +25.5 | +1.1% | 783,500 |
| 2025/01/17 | 2,367.5 | 2,426 | 2,362 | 2,417 | +42 | +1.8% | 1,232,600 |
| 2025/01/16 | 2,371 | 2,384 | 2,361.5 | 2,375 | +12.5 | +0.5% | 744,900 |
| 2025/01/15 | 2,380 | 2,394 | 2,357 | 2,362.5 | +0.5 | ±0% | 593,900 |
| 2025/01/14 | 2,378.5 | 2,381.5 | 2,347.5 | 2,362 | +2 | +0.1% | 649,800 |
| 2025/01/10 | 2,387.5 | 2,394.5 | 2,360 | 2,360 | -15 | -0.6% | 689,300 |
| 2025/01/09 | 2,414 | 2,414 | 2,365.5 | 2,375 | -48 | -2% | 961,600 |
| 2025/01/08 | 2,429.5 | 2,466 | 2,422 | 2,423 | -6.5 | -0.3% | 970,300 |
| 2025/01/07 | 2,420 | 2,436 | 2,392 | 2,429.5 | +19 | +0.8% | 658,600 |
| 2025/01/06 | 2,417.5 | 2,426 | 2,398.5 | 2,410.5 | +5 | +0.2% | 798,900 |
| 2024/12/30 | 2,426 | 2,449 | 2,405.5 | 2,405.5 | -5.5 | -0.2% | 911,300 |
| 2024/12/27 | 2,395 | 2,414 | 2,386.5 | 2,411 | +31 | +1.3% | 780,100 |
| 2024/12/26 | 2,362 | 2,384.5 | 2,357.5 | 2,380 | +24 | +1% | 743,500 |
| 2024/12/25 | 2,350 | 2,359.5 | 2,331.5 | 2,356 | +9.5 | +0.4% | 543,100 |
| 2024/12/24 | 2,310.5 | 2,347.5 | 2,309.5 | 2,346.5 | +34.5 | +1.5% | 621,300 |
| 2024/12/23 | 2,291.5 | 2,314 | 2,272 | 2,312 | +25.5 | +1.1% | 873,400 |
| 2024/12/20 | 2,302 | 2,313 | 2,280.5 | 2,286.5 | -4 | -0.2% | 1,136,000 |
| 2024/12/19 | 2,280 | 2,313.5 | 2,275 | 2,290.5 | -14.5 | -0.6% | 1,032,400 |
| 2024/12/18 | 2,301 | 2,338 | 2,301 | 2,305 | +3 | +0.1% | 908,600 |
| 2024/12/17 | 2,344.5 | 2,350 | 2,302 | 2,302 | -48.5 | -2.1% | 1,348,600 |
| 2024/12/16 | 2,380 | 2,391.5 | 2,350.5 | 2,350.5 | -44 | -1.8% | 1,130,100 |
| 2024/12/13 | 2,404.5 | 2,422.5 | 2,376.5 | 2,394.5 | -31.5 | -1.3% | 1,320,600 |
| 2024/12/12 | 2,428 | 2,439.5 | 2,416 | 2,426 | +11 | +0.5% | 757,400 |
| 2024/12/11 | 2,439.5 | 2,444.5 | 2,403.5 | 2,415 | -17.5 | -0.7% | 828,600 |
| 2024/12/10 | 2,445 | 2,495 | 2,432.5 | 2,432.5 | +26 | +1.1% | 1,598,700 |
| 2024/12/09 | 2,396 | 2,415.5 | 2,388.5 | 2,406.5 | +10 | +0.4% | 765,100 |
| 2024/12/06 | 2,392 | 2,405.5 | 2,387.5 | 2,396.5 | +0.5 | ±0% | 615,500 |
| 2024/12/05 | 2,435 | 2,435.5 | 2,389 | 2,396 | -34 | -1.4% | 757,100 |
| 2024/12/04 | 2,449 | 2,451 | 2,423 | 2,430 | -6 | -0.2% | 560,000 |
| 2024/12/03 | 2,426 | 2,453 | 2,426 | 2,436 | +10 | +0.4% | 662,500 |
| 2024/12/02 | 2,399 | 2,433.5 | 2,399 | 2,426 | +31 | +1.3% | 604,700 |
| 2024/11/29 | 2,400 | 2,415 | 2,387.5 | 2,395 | -13 | -0.5% | 478,200 |
| 2024/11/28 | 2,385 | 2,415.5 | 2,385 | 2,408 | +23 | +1% | 483,700 |
| 2024/11/27 | 2,407 | 2,413 | 2,370.5 | 2,385 | -43.5 | -1.8% | 891,300 |
| 2024/11/26 | 2,449 | 2,456.5 | 2,412.5 | 2,428.5 | -30 | -1.2% | 631,400 |
| 2024/11/25 | 2,480 | 2,481 | 2,445.5 | 2,458.5 | +9 | +0.4% | 947,100 |
| 2024/11/22 | 2,426.5 | 2,459 | 2,424 | 2,449.5 | +33 | +1.4% | 497,300 |
| 2024/11/21 | 2,423 | 2,448 | 2,416.5 | 2,416.5 | -15 | -0.6% | 599,800 |
| 2024/11/20 | 2,455 | 2,476 | 2,415.5 | 2,431.5 | -40.5 | -1.6% | 896,000 |
| 2024/11/19 | 2,448 | 2,480.5 | 2,440.5 | 2,472 | +38.5 | +1.6% | 858,200 |
| 2024/11/18 | 2,401 | 2,437 | 2,393.5 | 2,433.5 | +22 | +0.9% | 775,800 |
| 2024/11/15 | 2,417 | 2,426 | 2,403 | 2,411.5 | +23.5 | +1% | 693,700 |
| 2024/11/14 | 2,412.5 | 2,427 | 2,388 | 2,388 | -24.5 | -1% | 815,700 |
| 2024/11/13 | 2,422 | 2,442 | 2,402 | 2,412.5 | -26.5 | -1.1% | 1,014,300 |
| 2024/11/12 | 2,448 | 2,493 | 2,439 | 2,439 | -18 | -0.7% | 1,175,100 |
| 2024/11/11 | 2,507 | 2,552.5 | 2,452.5 | 2,457 | -79.5 | -3.1% | 1,965,600 |
| 2024/11/08 | 2,600 | 2,616.5 | 2,536.5 | 2,536.5 | -49.5 | -1.9% | 1,246,200 |
| 2024/11/07 | 2,566 | 2,586 | 2,525.5 | 2,586 | +63 | +2.5% | 1,227,700 |
| 2024/11/06 | 2,518.5 | 2,549.5 | 2,513 | 2,523 | +25 | +1% | 595,600 |
51～
100
件表示中 / 3673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 | 219,700円 | +28.5% | +9.1% | 4.55% | 7.76倍 | 0.43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 |
| ＪＸ金属 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.65倍 | 1.13倍 |
|
- |
| 古河電 | 434,700円 | +12.6% | +348.0% | 2.76% | 10.21倍 | 0.95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 | 433,800円 | -2.4% | -6.1% | 3.46% | 8.61倍 | 0.66倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| 三井金 | 380,000円 | +9.8% | +53.9% | 4.34% | 3.81倍 | 0.70倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
市場注目の銘柄
チャート関連のコラム
