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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 2,318 | 2,327 | 2,277 | 2,303 | +13 | +0.6% | 426,500 |
2020/07/17 | 2,340 | 2,346 | 2,283 | 2,290 | -59 | -2.5% | 442,800 |
2020/07/16 | 2,341 | 2,374 | 2,333 | 2,349 | +4 | +0.2% | 494,500 |
2020/07/15 | 2,350 | 2,384 | 2,338 | 2,345 | +39 | +1.7% | 550,500 |
2020/07/14 | 2,300 | 2,333 | 2,291 | 2,306 | -21 | -0.9% | 352,300 |
2020/07/13 | 2,290 | 2,332 | 2,285 | 2,327 | +99 | +4.4% | 513,400 |
2020/07/10 | 2,251 | 2,260 | 2,228 | 2,228 | -34 | -1.5% | 452,100 |
2020/07/09 | 2,266 | 2,301 | 2,252 | 2,262 | -3 | -0.1% | 477,600 |
2020/07/08 | 2,271 | 2,309 | 2,255 | 2,265 | -9 | -0.4% | 438,000 |
2020/07/07 | 2,279 | 2,289 | 2,250 | 2,274 | +5 | +0.2% | 394,300 |
2020/07/06 | 2,180 | 2,276 | 2,172 | 2,269 | +66 | +3% | 384,100 |
2020/07/03 | 2,246 | 2,264 | 2,175 | 2,203 | -19 | -0.9% | 515,000 |
2020/07/02 | 2,245 | 2,259 | 2,215 | 2,222 | -39 | -1.7% | 592,000 |
2020/07/01 | 2,300 | 2,303 | 2,248 | 2,261 | -14 | -0.6% | 319,800 |
2020/06/30 | 2,307 | 2,323 | 2,273 | 2,275 | +25 | +1.1% | 467,100 |
2020/06/29 | 2,266 | 2,280 | 2,232 | 2,250 | -58 | -2.5% | 404,500 |
2020/06/26 | 2,302 | 2,315 | 2,284 | 2,308 | +56 | +2.5% | 397,800 |
2020/06/25 | 2,288 | 2,288 | 2,239 | 2,252 | -75 | -3.2% | 505,800 |
2020/06/24 | 2,371 | 2,375 | 2,317 | 2,327 | -54 | -2.3% | 447,300 |
2020/06/23 | 2,368 | 2,404 | 2,351 | 2,381 | +38 | +1.6% | 393,900 |
2020/06/22 | 2,346 | 2,374 | 2,337 | 2,343 | +8 | +0.3% | 299,300 |
2020/06/19 | 2,427 | 2,429 | 2,335 | 2,335 | -76 | -3.2% | 914,000 |
2020/06/18 | 2,384 | 2,414 | 2,356 | 2,411 | -10 | -0.4% | 494,900 |
2020/06/17 | 2,447 | 2,447 | 2,393 | 2,421 | -33 | -1.3% | 355,800 |
2020/06/16 | 2,345 | 2,471 | 2,313 | 2,454 | +196 | +8.7% | 710,400 |
2020/06/15 | 2,314 | 2,323 | 2,258 | 2,258 | -78 | -3.3% | 778,700 |
2020/06/12 | 2,306 | 2,344 | 2,272 | 2,336 | -70 | -2.9% | 657,200 |
2020/06/11 | 2,448 | 2,469 | 2,405 | 2,406 | -80 | -3.2% | 682,100 |
2020/06/10 | 2,481 | 2,504 | 2,462 | 2,486 | -15 | -0.6% | 623,900 |
2020/06/09 | 2,554 | 2,554 | 2,468 | 2,501 | -59 | -2.3% | 605,800 |
2020/06/08 | 2,552 | 2,560 | 2,520 | 2,560 | +40 | +1.6% | 436,700 |
2020/06/05 | 2,493 | 2,524 | 2,485 | 2,520 | +36 | +1.4% | 590,900 |
2020/06/04 | 2,540 | 2,548 | 2,477 | 2,484 | -38 | -1.5% | 642,800 |
2020/06/03 | 2,523 | 2,549 | 2,497 | 2,522 | +36 | +1.4% | 721,900 |
2020/06/02 | 2,423 | 2,501 | 2,410 | 2,486 | +93 | +3.9% | 772,800 |
2020/06/01 | 2,432 | 2,449 | 2,379 | 2,393 | -60 | -2.4% | 497,500 |
2020/05/29 | 2,420 | 2,458 | 2,366 | 2,453 | +5 | +0.2% | 1,479,000 |
2020/05/28 | 2,498 | 2,544 | 2,412 | 2,448 | -55 | -2.2% | 1,092,900 |
2020/05/27 | 2,441 | 2,526 | 2,422 | 2,503 | +86 | +3.6% | 583,300 |
2020/05/26 | 2,337 | 2,434 | 2,322 | 2,417 | +91 | +3.9% | 663,200 |
2020/05/25 | 2,330 | 2,340 | 2,313 | 2,326 | +33 | +1.4% | 296,100 |
2020/05/22 | 2,370 | 2,372 | 2,278 | 2,293 | -62 | -2.6% | 363,500 |
2020/05/21 | 2,370 | 2,395 | 2,348 | 2,355 | -14 | -0.6% | 324,300 |
2020/05/20 | 2,353 | 2,375 | 2,321 | 2,369 | +20 | +0.9% | 392,800 |
2020/05/19 | 2,350 | 2,374 | 2,324 | 2,349 | +81 | +3.6% | 668,900 |
2020/05/18 | 2,248 | 2,273 | 2,226 | 2,268 | +39 | +1.7% | 438,600 |
2020/05/15 | 2,244 | 2,246 | 2,192 | 2,229 | +20 | +0.9% | 492,000 |
2020/05/14 | 2,210 | 2,259 | 2,175 | 2,209 | -1 | ±0% | 774,300 |
2020/05/13 | 2,191 | 2,224 | 2,174 | 2,210 | -31 | -1.4% | 382,700 |
2020/05/12 | 2,266 | 2,266 | 2,223 | 2,241 | -34 | -1.5% | 345,200 |
1051~
1100
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