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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 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 |
2020/02/21 | 2,751 | 2,796 | 2,743 | 2,779 | +16 | +0.6% | 491,300 |
2020/02/20 | 2,787 | 2,802 | 2,759 | 2,763 | -17 | -0.6% | 729,800 |
2020/02/19 | 2,837 | 2,837 | 2,780 | 2,780 | -54 | -1.9% | 598,300 |
2020/02/18 | 2,851 | 2,874 | 2,829 | 2,834 | -38 | -1.3% | 336,400 |
2020/02/17 | 2,845 | 2,875 | 2,823 | 2,872 | -1 | ±0% | 287,700 |
2020/02/14 | 2,857 | 2,878 | 2,840 | 2,873 | -7 | -0.2% | 613,100 |
2020/02/13 | 2,913 | 2,940 | 2,863 | 2,880 | +17 | +0.6% | 666,100 |
2020/02/12 | 2,889 | 2,897 | 2,859 | 2,863 | +2 | +0.1% | 470,200 |
2020/02/10 | 2,818 | 2,865 | 2,816 | 2,861 | -25 | -0.9% | 398,200 |
2020/02/07 | 2,899 | 2,906 | 2,884 | 2,886 | -16 | -0.6% | 418,400 |
2020/02/06 | 2,915 | 2,950 | 2,893 | 2,902 | +74 | +2.6% | 1,013,800 |
2020/02/05 | 2,834 | 2,839 | 2,821 | 2,828 | +60 | +2.2% | 546,700 |
2020/02/04 | 2,720 | 2,774 | 2,714 | 2,768 | +21 | +0.8% | 370,100 |
2020/02/03 | 2,710 | 2,765 | 2,707 | 2,747 | -36 | -1.3% | 454,200 |
2020/01/31 | 2,779 | 2,790 | 2,765 | 2,783 | +22 | +0.8% | 427,700 |
2020/01/30 | 2,789 | 2,798 | 2,753 | 2,761 | -26 | -0.9% | 521,800 |
2020/01/29 | 2,770 | 2,792 | 2,764 | 2,787 | +23 | +0.8% | 467,500 |
2020/01/28 | 2,766 | 2,778 | 2,743 | 2,764 | -48 | -1.7% | 539,700 |
2020/01/27 | 2,800 | 2,822 | 2,786 | 2,812 | -30 | -1.1% | 513,000 |
2020/01/24 | 2,824 | 2,853 | 2,813 | 2,842 | -15 | -0.5% | 377,100 |
2020/01/23 | 2,901 | 2,901 | 2,842 | 2,857 | -72 | -2.5% | 777,400 |
2020/01/22 | 2,931 | 2,937 | 2,907 | 2,929 | -36 | -1.2% | 562,800 |
2020/01/21 | 2,967 | 2,986 | 2,948 | 2,965 | -14 | -0.5% | 418,100 |
2020/01/20 | 2,975 | 2,994 | 2,973 | 2,979 | +36 | +1.2% | 448,300 |
2020/01/17 | 2,912 | 2,946 | 2,908 | 2,943 | +38 | +1.3% | 404,000 |
2020/01/16 | 2,915 | 2,918 | 2,885 | 2,905 | -19 | -0.6% | 501,300 |
2020/01/15 | 2,918 | 2,932 | 2,898 | 2,924 | -7 | -0.2% | 626,700 |
2020/01/14 | 2,914 | 2,932 | 2,900 | 2,931 | +33 | +1.1% | 522,300 |
2020/01/10 | 2,911 | 2,918 | 2,898 | 2,898 | -15 | -0.5% | 414,700 |
2020/01/09 | 2,927 | 2,946 | 2,910 | 2,913 | +6 | +0.2% | 526,700 |
2020/01/08 | 2,903 | 2,917 | 2,870 | 2,907 | -43 | -1.5% | 683,700 |
2020/01/07 | 2,946 | 2,968 | 2,940 | 2,950 | +14 | +0.5% | 434,400 |
2020/01/06 | 2,931 | 2,949 | 2,908 | 2,936 | -41 | -1.4% | 507,100 |
2019/12/30 | 2,961 | 2,985 | 2,944 | 2,977 | -11 | -0.4% | 383,600 |
2019/12/27 | 2,988 | 3,010 | 2,982 | 2,988 | +5 | +0.2% | 296,500 |
2019/12/26 | 2,948 | 2,983 | 2,946 | 2,983 | +12 | +0.4% | 223,800 |
1151~
1200
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