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 |
|---|---|---|---|---|---|---|---|
| 2024/11/15 | 2,417 | 2,426 | 2,403 | 2,411.5 | +23.5 | +1% | 693,700 |
| 2024/11/14 | 2,412.5 | 2,427 | 2,388 | 2,388 | -24.5 | -1% | 815,700 |
| 2024/11/13 | 2,422 | 2,442 | 2,402 | 2,412.5 | -26.5 | -1.1% | 1,014,300 |
| 2024/11/12 | 2,448 | 2,493 | 2,439 | 2,439 | -18 | -0.7% | 1,175,100 |
| 2024/11/11 | 2,507 | 2,552.5 | 2,452.5 | 2,457 | -79.5 | -3.1% | 1,965,600 |
| 2024/11/08 | 2,600 | 2,616.5 | 2,536.5 | 2,536.5 | -49.5 | -1.9% | 1,246,200 |
| 2024/11/07 | 2,566 | 2,586 | 2,525.5 | 2,586 | +63 | +2.5% | 1,227,700 |
| 2024/11/06 | 2,518.5 | 2,549.5 | 2,513 | 2,523 | +25 | +1% | 595,600 |
| 2024/11/05 | 2,500 | 2,515 | 2,478 | 2,498 | +4.5 | +0.2% | 729,000 |
| 2024/11/01 | 2,492 | 2,513 | 2,480 | 2,493.5 | -40 | -1.6% | 727,800 |
| 2024/10/31 | 2,510 | 2,536 | 2,496.5 | 2,533.5 | +23.5 | +0.9% | 1,134,700 |
| 2024/10/30 | 2,500 | 2,542 | 2,495 | 2,510 | +14 | +0.6% | 909,200 |
| 2024/10/29 | 2,485 | 2,518 | 2,482 | 2,496 | +16 | +0.6% | 514,700 |
| 2024/10/28 | 2,438 | 2,491.5 | 2,427.5 | 2,480 | +26.5 | +1.1% | 530,000 |
| 2024/10/25 | 2,462 | 2,490 | 2,438.5 | 2,453.5 | -26.5 | -1.1% | 604,300 |
| 2024/10/24 | 2,461 | 2,487.5 | 2,436.5 | 2,480 | -26.5 | -1.1% | 791,200 |
| 2024/10/23 | 2,500 | 2,534.5 | 2,491 | 2,506.5 | -2.5 | -0.1% | 540,700 |
| 2024/10/22 | 2,528 | 2,543 | 2,495 | 2,509 | -19.5 | -0.8% | 789,800 |
| 2024/10/21 | 2,550 | 2,574.5 | 2,526 | 2,528.5 | -8.5 | -0.3% | 587,200 |
| 2024/10/18 | 2,539 | 2,545.5 | 2,512.5 | 2,537 | -0.5 | ±0% | 698,200 |
| 2024/10/17 | 2,564 | 2,598.5 | 2,521.5 | 2,537.5 | -7.5 | -0.3% | 1,287,100 |
| 2024/10/16 | 2,514 | 2,553 | 2,509 | 2,545 | -3.5 | -0.1% | 565,300 |
| 2024/10/15 | 2,572 | 2,575 | 2,535 | 2,548.5 | -1.5 | -0.1% | 744,100 |
| 2024/10/11 | 2,589 | 2,590 | 2,550 | 2,550 | -10.5 | -0.4% | 635,200 |
| 2024/10/10 | 2,562.5 | 2,573 | 2,545 | 2,560.5 | +3 | +0.1% | 640,400 |
| 2024/10/09 | 2,580 | 2,592.5 | 2,530 | 2,557.5 | -23 | -0.9% | 1,020,000 |
| 2024/10/08 | 2,630 | 2,653.5 | 2,578 | 2,580.5 | -61 | -2.3% | 755,000 |
| 2024/10/07 | 2,665 | 2,677.5 | 2,636 | 2,641.5 | +20 | +0.8% | 818,200 |
| 2024/10/04 | 2,618.5 | 2,638.5 | 2,596.5 | 2,621.5 | -1 | ±0% | 851,600 |
| 2024/10/03 | 2,684 | 2,686 | 2,621 | 2,622.5 | -16.5 | -0.6% | 869,700 |
| 2024/10/02 | 2,579.5 | 2,659 | 2,575.5 | 2,639 | +46 | +1.8% | 1,182,300 |
| 2024/10/01 | 2,586 | 2,599.5 | 2,576 | 2,593 | +18 | +0.7% | 827,800 |
| 2024/09/30 | 2,530 | 2,593 | 2,528.5 | 2,575 | -84 | -3.2% | 1,120,700 |
| 2024/09/27 | 2,626 | 2,664.5 | 2,611 | 2,659 | +33 | +1.3% | 1,154,100 |
| 2024/09/26 | 2,605 | 2,626 | 2,585 | 2,626 | +32.5 | +1.3% | 1,105,000 |
| 2024/09/25 | 2,565 | 2,612 | 2,550.5 | 2,593.5 | +57.5 | +2.3% | 1,256,700 |
| 2024/09/24 | 2,536 | 2,557 | 2,522 | 2,536 | +26.5 | +1.1% | 885,200 |
| 2024/09/20 | 2,513.5 | 2,535.5 | 2,491.5 | 2,509.5 | +36.5 | +1.5% | 890,500 |
| 2024/09/19 | 2,470 | 2,490.5 | 2,448 | 2,473 | +49.5 | +2% | 839,500 |
| 2024/09/18 | 2,403 | 2,423.5 | 2,392 | 2,423.5 | +52.5 | +2.2% | 837,800 |
| 2024/09/17 | 2,375.5 | 2,405.5 | 2,333 | 2,371 | +10.5 | +0.4% | 1,019,600 |
| 2024/09/13 | 2,355 | 2,376.5 | 2,343 | 2,360.5 | +0.5 | ±0% | 867,000 |
| 2024/09/12 | 2,363 | 2,374 | 2,337 | 2,360 | +47 | +2% | 853,400 |
| 2024/09/11 | 2,349 | 2,352.5 | 2,292.5 | 2,313 | -63.5 | -2.7% | 1,259,500 |
| 2024/09/10 | 2,394.5 | 2,402 | 2,365 | 2,376.5 | -5.5 | -0.2% | 776,600 |
| 2024/09/09 | 2,350 | 2,398 | 2,350 | 2,382 | -55 | -2.3% | 1,036,900 |
| 2024/09/06 | 2,483 | 2,484 | 2,420 | 2,437 | -24.5 | -1% | 928,300 |
| 2024/09/05 | 2,440 | 2,497.5 | 2,430.5 | 2,461.5 | -6 | -0.2% | 1,129,400 |
| 2024/09/04 | 2,498 | 2,499 | 2,460.5 | 2,467.5 | -110.5 | -4.3% | 1,316,000 |
| 2024/09/03 | 2,603 | 2,618 | 2,577 | 2,578 | -10.5 | -0.4% | 581,300 |
101～
150
件表示中 / 3681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 | 216,200円 | +28.5% | +9.1% | 4.63% | 7.63倍 | 0.43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 |
| ＪＸ金属 | 82,400円 | -53.7% | +16.1% | 1.46% | 14.09倍 | 1.16倍 |
|
- |
| 古河電 | 418,000円 | +12.6% | +348.0% | 2.87% | 9.82倍 | 0.91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 | 438,200円 | -2.4% | -6.1% | 3.42% | 8.70倍 | 0.67倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 445,000円 | +10.9% | +118.5% | 3.37% | 7.75倍 | 0.69倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
市場注目の銘柄
チャート関連のコラム
