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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 1,982 | 2,031 | 1,979 | 2,018 | +64 | +3.3% | 1,308,400 |
2020/10/02 | 2,001 | 2,015 | 1,941 | 1,954 | - | - | 1,773,300 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,162 | 2,167 | 2,070 | 2,070 | -82 | -3.8% | 1,210,700 |
2020/09/29 | 2,150 | 2,160 | 2,115 | 2,152 | -10 | -0.5% | 656,900 |
2020/09/28 | 2,125 | 2,166 | 2,102 | 2,162 | +60 | +2.9% | 680,600 |
2020/09/25 | 2,161 | 2,169 | 2,096 | 2,102 | -20 | -0.9% | 1,019,200 |
2020/09/24 | 2,150 | 2,165 | 2,112 | 2,122 | -61 | -2.8% | 677,600 |
2020/09/23 | 2,201 | 2,203 | 2,172 | 2,183 | -46 | -2.1% | 559,600 |
2020/09/18 | 2,232 | 2,254 | 2,222 | 2,229 | +9 | +0.4% | 560,600 |
2020/09/17 | 2,252 | 2,283 | 2,216 | 2,220 | -36 | -1.6% | 623,700 |
2020/09/16 | 2,292 | 2,300 | 2,253 | 2,256 | -52 | -2.3% | 510,400 |
2020/09/15 | 2,335 | 2,344 | 2,294 | 2,308 | -26 | -1.1% | 603,500 |
2020/09/14 | 2,321 | 2,357 | 2,316 | 2,334 | +33 | +1.4% | 414,100 |
2020/09/11 | 2,281 | 2,310 | 2,255 | 2,301 | -25 | -1.1% | 659,200 |
2020/09/10 | 2,282 | 2,327 | 2,274 | 2,326 | +63 | +2.8% | 487,400 |
2020/09/09 | 2,238 | 2,277 | 2,227 | 2,263 | -41 | -1.8% | 649,800 |
2020/09/08 | 2,279 | 2,306 | 2,275 | 2,304 | +41 | +1.8% | 471,700 |
2020/09/07 | 2,247 | 2,284 | 2,240 | 2,263 | +18 | +0.8% | 295,600 |
2020/09/04 | 2,236 | 2,264 | 2,215 | 2,245 | -8 | -0.4% | 318,800 |
2020/09/03 | 2,274 | 2,295 | 2,252 | 2,253 | -3 | -0.1% | 333,500 |
2020/09/02 | 2,254 | 2,262 | 2,239 | 2,256 | +20 | +0.9% | 346,500 |
2020/09/01 | 2,225 | 2,240 | 2,215 | 2,236 | +8 | +0.4% | 367,000 |
2020/08/31 | 2,271 | 2,302 | 2,225 | 2,228 | -1 | ±0% | 842,500 |
2020/08/28 | 2,220 | 2,292 | 2,207 | 2,229 | -2 | -0.1% | 507,300 |
2020/08/27 | 2,239 | 2,251 | 2,220 | 2,231 | -20 | -0.9% | 339,500 |
2020/08/26 | 2,229 | 2,251 | 2,222 | 2,251 | +6 | +0.3% | 215,400 |
2020/08/25 | 2,265 | 2,276 | 2,234 | 2,245 | +30 | +1.4% | 434,800 |
2020/08/24 | 2,214 | 2,218 | 2,190 | 2,215 | +5 | +0.2% | 400,700 |
2020/08/21 | 2,236 | 2,255 | 2,209 | 2,210 | -5 | -0.2% | 389,400 |
2020/08/20 | 2,213 | 2,234 | 2,198 | 2,215 | +3 | +0.1% | 402,500 |
2020/08/19 | 2,196 | 2,223 | 2,190 | 2,212 | +15 | +0.7% | 301,300 |
2020/08/18 | 2,231 | 2,247 | 2,188 | 2,197 | -36 | -1.6% | 509,000 |
2020/08/17 | 2,239 | 2,257 | 2,219 | 2,233 | +9 | +0.4% | 418,800 |
2020/08/14 | 2,237 | 2,248 | 2,223 | 2,224 | -17 | -0.8% | 317,900 |
2020/08/13 | 2,272 | 2,280 | 2,224 | 2,241 | -6 | -0.3% | 647,700 |
2020/08/12 | 2,206 | 2,275 | 2,204 | 2,247 | +26 | +1.2% | 610,600 |
2020/08/11 | 2,120 | 2,239 | 2,120 | 2,221 | +157 | +7.6% | 1,110,200 |
2020/08/07 | 2,100 | 2,106 | 2,050 | 2,064 | -265 | -11.4% | 1,431,600 |
2020/08/06 | 2,319 | 2,375 | 2,307 | 2,329 | +10 | +0.4% | 419,000 |
2020/08/05 | 2,245 | 2,328 | 2,230 | 2,319 | +71 | +3.2% | 505,000 |
2020/08/04 | 2,191 | 2,252 | 2,191 | 2,248 | +77 | +3.5% | 400,100 |
2020/08/03 | 2,176 | 2,209 | 2,151 | 2,171 | +24 | +1.1% | 377,000 |
2020/07/31 | 2,192 | 2,199 | 2,142 | 2,147 | -76 | -3.4% | 499,500 |
2020/07/30 | 2,264 | 2,275 | 2,223 | 2,223 | -28 | -1.2% | 278,800 |
2020/07/29 | 2,274 | 2,274 | 2,248 | 2,251 | -37 | -1.6% | 327,200 |
2020/07/28 | 2,290 | 2,321 | 2,273 | 2,288 | +5 | +0.2% | 346,400 |
2020/07/27 | 2,260 | 2,284 | 2,233 | 2,283 | -12 | -0.5% | 399,900 |
2020/07/22 | 2,316 | 2,335 | 2,285 | 2,295 | -18 | -0.8% | 357,500 |
2020/07/21 | 2,309 | 2,318 | 2,284 | 2,313 | +10 | +0.4% | 520,800 |
1001~
1050
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 | 4.39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% | 11.35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