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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 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 |
2020/12/16 | 2,140 | 2,197 | 2,127 | 2,196 | +76 | +3.6% | 819,900 |
2020/12/15 | 2,100 | 2,122 | 2,077 | 2,120 | +3 | +0.1% | 627,600 |
2020/12/14 | 2,130 | 2,147 | 2,106 | 2,117 | -12 | -0.6% | 594,700 |
2020/12/11 | 2,097 | 2,129 | 2,086 | 2,129 | +60 | +2.9% | 909,200 |
2020/12/10 | 2,082 | 2,091 | 2,067 | 2,069 | -12 | -0.6% | 708,000 |
2020/12/09 | 2,033 | 2,088 | 2,033 | 2,081 | +54 | +2.7% | 890,200 |
2020/12/08 | 2,038 | 2,066 | 2,025 | 2,027 | -14 | -0.7% | 993,400 |
2020/12/07 | 2,090 | 2,107 | 2,032 | 2,041 | -10 | -0.5% | 993,300 |
2020/12/04 | 2,092 | 2,104 | 2,041 | 2,051 | -53 | -2.5% | 1,012,700 |
2020/12/03 | 2,042 | 2,112 | 2,023 | 2,104 | +60 | +2.9% | 967,600 |
2020/12/02 | 2,050 | 2,065 | 2,018 | 2,044 | +19 | +0.9% | 1,269,700 |
2020/12/01 | 1,976 | 2,032 | 1,966 | 2,025 | +43 | +2.2% | 1,312,000 |
2020/11/30 | 2,070 | 2,076 | 1,957 | 1,982 | -101 | -4.8% | 9,379,800 |
2020/11/27 | 2,050 | 2,084 | 2,033 | 2,083 | +46 | +2.3% | 1,221,400 |
2020/11/26 | 2,030 | 2,048 | 2,016 | 2,037 | -16 | -0.8% | 748,600 |
2020/11/25 | 2,040 | 2,090 | 2,032 | 2,053 | +53 | +2.7% | 1,315,700 |
2020/11/24 | 2,000 | 2,022 | 1,993 | 2,000 | +23 | +1.2% | 1,298,900 |
2020/11/20 | 1,956 | 1,987 | 1,947 | 1,977 | -1 | -0.1% | 986,100 |
2020/11/19 | 1,990 | 2,009 | 1,955 | 1,978 | -19 | -1% | 1,099,500 |
2020/11/18 | 2,033 | 2,033 | 1,997 | 1,997 | -62 | -3% | 798,400 |
2020/11/17 | 2,032 | 2,059 | 2,007 | 2,059 | +29 | +1.4% | 758,000 |
2020/11/16 | 2,060 | 2,065 | 2,008 | 2,030 | +16 | +0.8% | 925,200 |
2020/11/13 | 2,005 | 2,020 | 1,989 | 2,014 | -21 | -1% | 723,200 |
2020/11/12 | 2,050 | 2,075 | 2,009 | 2,035 | -43 | -2.1% | 726,400 |
2020/11/11 | 2,070 | 2,095 | 2,048 | 2,078 | +42 | +2.1% | 1,188,800 |
2020/11/10 | 2,032 | 2,066 | 1,998 | 2,036 | +76 | +3.9% | 1,276,500 |
2020/11/09 | 1,954 | 1,976 | 1,934 | 1,960 | +26 | +1.3% | 629,400 |
2020/11/06 | 1,930 | 1,951 | 1,910 | 1,934 | +33 | +1.7% | 880,100 |
2020/11/05 | 1,900 | 1,908 | 1,853 | 1,901 | -2 | -0.1% | 1,202,300 |
2020/11/04 | 1,940 | 1,949 | 1,900 | 1,903 | -64 | -3.3% | 1,292,400 |
2020/11/02 | 1,942 | 1,980 | 1,942 | 1,967 | +58 | +3% | 748,200 |
2020/10/30 | 1,946 | 1,955 | 1,904 | 1,909 | -28 | -1.4% | 831,400 |
2020/10/29 | 1,883 | 1,940 | 1,883 | 1,937 | +14 | +0.7% | 661,100 |
2020/10/28 | 1,939 | 1,949 | 1,907 | 1,923 | -44 | -2.2% | 717,200 |
2020/10/27 | 1,984 | 1,987 | 1,960 | 1,967 | -29 | -1.5% | 691,500 |
2020/10/26 | 1,959 | 1,996 | 1,951 | 1,996 | +15 | +0.8% | 658,200 |
951~
1000
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