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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 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 |
2020/03/13 | 1,800 | 1,928 | 1,783 | 1,855 | -69 | -3.6% | 1,254,200 |
2020/03/12 | 1,982 | 2,020 | 1,909 | 1,924 | -140 | -6.8% | 983,700 |
2020/03/11 | 2,102 | 2,174 | 2,059 | 2,064 | -36 | -1.7% | 695,600 |
2020/03/10 | 2,000 | 2,114 | 1,961 | 2,100 | +29 | +1.4% | 863,800 |
2020/03/09 | 2,173 | 2,187 | 2,055 | 2,071 | -194 | -8.6% | 740,300 |
2020/03/06 | 2,328 | 2,333 | 2,261 | 2,265 | -113 | -4.8% | 769,900 |
2020/03/05 | 2,417 | 2,431 | 2,364 | 2,378 | -14 | -0.6% | 615,200 |
2020/03/04 | 2,362 | 2,397 | 2,354 | 2,392 | -3 | -0.1% | 652,900 |
2020/03/03 | 2,469 | 2,475 | 2,395 | 2,395 | -29 | -1.2% | 726,100 |
2020/03/02 | 2,401 | 2,478 | 2,401 | 2,424 | -42 | -1.7% | 808,300 |
2020/02/28 | 2,483 | 2,517 | 2,452 | 2,466 | -106 | -4.1% | 1,187,800 |
2020/02/27 | 2,610 | 2,614 | 2,565 | 2,572 | -68 | -2.6% | 631,900 |
2020/02/26 | 2,634 | 2,645 | 2,585 | 2,640 | -13 | -0.5% | 724,300 |
2020/02/25 | 2,669 | 2,687 | 2,647 | 2,653 | -126 | -4.5% | 835,300 |
1101~
1150
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