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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,000 | 3,070 | 2,997 | 3,055 | +20 | +0.7% | 593,400 |
| 2018/11/19 | 3,020 | 3,040 | 2,999 | 3,035 | +20 | +0.7% | 587,200 |
| 2018/11/16 | 2,995 | 3,020 | 2,980 | 3,015 | ±0 | ±0% | 553,000 |
| 2018/11/15 | 3,015 | 3,035 | 2,999 | 3,015 | +5 | +0.2% | 378,400 |
| 2018/11/14 | 2,987 | 3,030 | 2,977 | 3,010 | +15 | +0.5% | 432,800 |
| 2018/11/13 | 2,985 | 3,000 | 2,940 | 2,995 | -30 | -1% | 779,000 |
| 2018/11/12 | 2,982 | 3,035 | 2,974 | 3,025 | +20 | +0.7% | 583,400 |
| 2018/11/09 | 2,988 | 3,030 | 2,988 | 3,005 | +6 | +0.2% | 622,600 |
| 2018/11/08 | 2,988 | 3,035 | 2,981 | 2,999 | +29 | +1% | 1,213,100 |
| 2018/11/07 | 2,980 | 3,020 | 2,916 | 2,970 | -270 | -8.3% | 2,544,400 |
| 2018/11/06 | 3,260 | 3,310 | 3,225 | 3,240 | -15 | -0.5% | 448,400 |
| 2018/11/05 | 3,255 | 3,290 | 3,230 | 3,255 | +10 | +0.3% | 533,800 |
| 2018/11/02 | 3,195 | 3,255 | 3,155 | 3,245 | +105 | +3.3% | 567,800 |
| 2018/11/01 | 3,120 | 3,155 | 3,115 | 3,140 | +10 | +0.3% | 384,000 |
| 2018/10/31 | 3,130 | 3,140 | 3,060 | 3,130 | -15 | -0.5% | 637,400 |
| 2018/10/30 | 3,100 | 3,170 | 3,090 | 3,145 | +5 | +0.2% | 461,200 |
| 2018/10/29 | 3,135 | 3,160 | 3,105 | 3,140 | +50 | +1.6% | 303,500 |
| 2018/10/26 | 3,105 | 3,150 | 3,065 | 3,090 | +5 | +0.2% | 634,500 |
| 2018/10/25 | 3,115 | 3,130 | 3,075 | 3,085 | -140 | -4.3% | 629,500 |
| 2018/10/24 | 3,220 | 3,235 | 3,165 | 3,225 | -15 | -0.5% | 395,300 |
| 2018/10/23 | 3,290 | 3,295 | 3,225 | 3,240 | -35 | -1.1% | 407,200 |
| 2018/10/22 | 3,235 | 3,285 | 3,220 | 3,275 | +20 | +0.6% | 302,900 |
| 2018/10/19 | 3,200 | 3,260 | 3,185 | 3,255 | +5 | +0.2% | 271,500 |
| 2018/10/18 | 3,285 | 3,285 | 3,230 | 3,250 | -55 | -1.7% | 420,100 |
| 2018/10/17 | 3,325 | 3,330 | 3,285 | 3,305 | ±0 | ±0% | 348,400 |
| 2018/10/16 | 3,210 | 3,305 | 3,205 | 3,305 | +60 | +1.8% | 369,900 |
| 2018/10/15 | 3,235 | 3,270 | 3,210 | 3,245 | +5 | +0.2% | 388,800 |
| 2018/10/12 | 3,250 | 3,260 | 3,205 | 3,240 | -25 | -0.8% | 585,000 |
| 2018/10/11 | 3,315 | 3,325 | 3,230 | 3,265 | -140 | -4.1% | 990,900 |
| 2018/10/10 | 3,400 | 3,445 | 3,385 | 3,405 | -10 | -0.3% | 451,500 |
| 2018/10/09 | 3,395 | 3,425 | 3,375 | 3,415 | -20 | -0.6% | 440,900 |
| 2018/10/05 | 3,415 | 3,465 | 3,410 | 3,435 | -15 | -0.4% | 472,300 |
| 2018/10/04 | 3,430 | 3,475 | 3,430 | 3,450 | +30 | +0.9% | 490,900 |
| 2018/10/03 | 3,460 | 3,480 | 3,405 | 3,420 | -45 | -1.3% | 497,500 |
| 2018/10/02 | 3,445 | 3,495 | 3,445 | 3,465 | +40 | +1.2% | 542,000 |
| 2018/10/01 | 3,405 | 3,445 | 3,400 | 3,425 | +30 | +0.9% | 510,300 |
| 2018/09/28 | 3,385 | 3,400 | 3,340 | 3,395 | +25 | +0.7% | 636,300 |
| 2018/09/27 | 3,355 | 3,375 | 3,330 | 3,370 | +25 | +0.7% | 628,800 |
| 2018/09/26 | 3,325 | 3,350 | 3,300 | 3,345 | -10 | -0.3% | 481,500 |
| 2018/09/25 | 3,360 | 3,370 | 3,310 | 3,355 | -5 | -0.1% | 588,200 |
| 2018/09/21 | 3,345 | 3,370 | 3,320 | 3,360 | +40 | +1.2% | 769,600 |
| 2018/09/20 | 3,260 | 3,320 | 3,250 | 3,320 | +75 | +2.3% | 736,300 |
| 2018/09/19 | 3,245 | 3,270 | 3,225 | 3,245 | +35 | +1.1% | 591,300 |
| 2018/09/18 | 3,175 | 3,235 | 3,160 | 3,210 | +50 | +1.6% | 867,100 |
| 2018/09/14 | 3,135 | 3,160 | 3,115 | 3,160 | +20 | +0.6% | 664,200 |
| 2018/09/13 | 3,055 | 3,180 | 3,045 | 3,140 | +110 | +3.6% | 996,500 |
| 2018/09/12 | 3,025 | 3,055 | 2,994 | 3,030 | +5 | +0.2% | 602,200 |
| 2018/09/11 | 3,020 | 3,035 | 3,005 | 3,025 | +10 | +0.3% | 499,600 |
| 2018/09/10 | 2,972 | 3,030 | 2,970 | 3,015 | +27 | +0.9% | 523,800 |
| 2018/09/07 | 2,971 | 3,010 | 2,956 | 2,988 | -1 | ±0% | 747,200 |
1451～
1500
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
