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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/11 | 2,230 | 2,283 | 2,224 | 2,275 | +65 | +2.9% | 466,800 |
2020/05/08 | 2,160 | 2,211 | 2,152 | 2,210 | +102 | +4.8% | 474,300 |
2020/05/07 | 2,093 | 2,132 | 2,069 | 2,108 | -11 | -0.5% | 528,100 |
2020/05/01 | 2,186 | 2,186 | 2,111 | 2,119 | -97 | -4.4% | 406,500 |
2020/04/30 | 2,173 | 2,237 | 2,157 | 2,216 | +47 | +2.2% | 784,500 |
2020/04/28 | 2,214 | 2,214 | 2,147 | 2,169 | -53 | -2.4% | 546,400 |
2020/04/27 | 2,160 | 2,235 | 2,141 | 2,222 | +90 | +4.2% | 593,300 |
2020/04/24 | 2,123 | 2,135 | 2,092 | 2,132 | +21 | +1% | 1,080,800 |
2020/04/23 | 2,033 | 2,113 | 2,020 | 2,111 | +80 | +3.9% | 603,700 |
2020/04/22 | 1,995 | 2,041 | 1,978 | 2,031 | +13 | +0.6% | 537,800 |
2020/04/21 | 2,002 | 2,047 | 1,997 | 2,018 | -27 | -1.3% | 578,300 |
2020/04/20 | 2,043 | 2,068 | 2,034 | 2,045 | -37 | -1.8% | 443,800 |
2020/04/17 | 2,044 | 2,111 | 2,026 | 2,082 | +40 | +2% | 622,700 |
2020/04/16 | 2,057 | 2,064 | 2,026 | 2,042 | -62 | -2.9% | 533,100 |
2020/04/15 | 2,084 | 2,118 | 2,063 | 2,104 | -30 | -1.4% | 689,700 |
2020/04/14 | 2,120 | 2,136 | 2,072 | 2,134 | +46 | +2.2% | 513,800 |
2020/04/13 | 2,234 | 2,234 | 2,082 | 2,088 | -96 | -4.4% | 482,600 |
2020/04/10 | 2,147 | 2,189 | 2,108 | 2,184 | +44 | +2.1% | 568,400 |
2020/04/09 | 2,130 | 2,145 | 2,093 | 2,140 | +12 | +0.6% | 582,300 |
2020/04/08 | 2,163 | 2,170 | 2,092 | 2,128 | -38 | -1.8% | 738,800 |
2020/04/07 | 2,182 | 2,189 | 2,096 | 2,166 | +17 | +0.8% | 545,200 |
2020/04/06 | 2,067 | 2,172 | 2,032 | 2,149 | +74 | +3.6% | 550,700 |
2020/04/03 | 2,080 | 2,119 | 2,045 | 2,075 | -9 | -0.4% | 479,200 |
2020/04/02 | 2,087 | 2,142 | 2,080 | 2,084 | -53 | -2.5% | 477,000 |
2020/04/01 | 2,206 | 2,287 | 2,109 | 2,137 | -78 | -3.5% | 592,600 |
2020/03/31 | 2,200 | 2,256 | 2,172 | 2,215 | +8 | +0.4% | 784,300 |
2020/03/30 | 2,171 | 2,220 | 2,150 | 2,207 | -91 | -4% | 755,500 |
2020/03/27 | 2,247 | 2,298 | 2,171 | 2,298 | +82 | +3.7% | 892,900 |
2020/03/26 | 2,173 | 2,238 | 2,111 | 2,216 | -37 | -1.6% | 768,200 |
2020/03/25 | 2,199 | 2,263 | 2,149 | 2,253 | +179 | +8.6% | 761,800 |
2020/03/24 | 2,164 | 2,164 | 2,034 | 2,074 | -40 | -1.9% | 986,800 |
2020/03/23 | 2,062 | 2,199 | 1,982 | 2,114 | +95 | +4.7% | 1,452,300 |
2020/03/19 | 1,930 | 2,076 | 1,912 | 2,019 | +155 | +8.3% | 1,060,300 |
2020/03/18 | 1,960 | 2,000 | 1,862 | 1,864 | -67 | -3.5% | 1,191,400 |
2020/03/17 | 1,853 | 1,959 | 1,811 | 1,931 | +58 | +3.1% | 1,349,000 |
2020/03/16 | 1,891 | 1,948 | 1,845 | 1,873 | +18 | +1% | 954,900 |
1101~
1150
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