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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/09/06 | 2,960 | 3,015 | 2,953 | 2,989 | +35 | +1.2% | 651,100 |
| 2018/09/05 | 2,906 | 2,965 | 2,901 | 2,954 | -8 | -0.3% | 747,300 |
| 2018/09/04 | 2,977 | 2,993 | 2,952 | 2,962 | -5 | -0.2% | 686,200 |
| 2018/09/03 | 3,015 | 3,025 | 2,952 | 2,967 | -38 | -1.3% | 644,500 |
| 2018/08/31 | 2,989 | 3,025 | 2,987 | 3,005 | -20 | -0.7% | 559,800 |
| 2018/08/30 | 3,035 | 3,045 | 3,000 | 3,025 | +5 | +0.2% | 473,200 |
| 2018/08/29 | 2,981 | 3,045 | 2,981 | 3,020 | +28 | +0.9% | 518,600 |
| 2018/08/28 | 3,005 | 3,020 | 2,992 | 2,992 | +29 | +1% | 370,200 |
| 2018/08/27 | 2,938 | 2,977 | 2,929 | 2,963 | +61 | +2.1% | 451,200 |
| 2018/08/24 | 2,940 | 2,961 | 2,878 | 2,902 | -77 | -2.6% | 863,300 |
| 2018/08/23 | 2,995 | 3,030 | 2,938 | 2,979 | -41 | -1.4% | 745,900 |
| 2018/08/22 | 2,957 | 3,030 | 2,930 | 3,020 | +48 | +1.6% | 612,900 |
| 2018/08/21 | 2,943 | 2,985 | 2,924 | 2,972 | +5 | +0.2% | 504,100 |
| 2018/08/20 | 2,968 | 2,980 | 2,950 | 2,967 | +17 | +0.6% | 606,000 |
| 2018/08/17 | 2,917 | 2,955 | 2,910 | 2,950 | +60 | +2.1% | 664,800 |
| 2018/08/16 | 2,857 | 2,892 | 2,828 | 2,890 | -10 | -0.3% | 799,000 |
| 2018/08/15 | 2,935 | 2,944 | 2,883 | 2,900 | -10 | -0.3% | 515,700 |
| 2018/08/14 | 2,876 | 2,910 | 2,876 | 2,910 | +27 | +0.9% | 427,700 |
| 2018/08/13 | 2,901 | 2,916 | 2,876 | 2,883 | -57 | -1.9% | 603,200 |
| 2018/08/10 | 2,970 | 2,974 | 2,931 | 2,940 | -18 | -0.6% | 545,800 |
| 2018/08/09 | 2,993 | 2,993 | 2,937 | 2,958 | -16 | -0.5% | 534,800 |
| 2018/08/08 | 3,000 | 3,030 | 2,952 | 2,974 | -116 | -3.8% | 1,338,900 |
| 2018/08/07 | 3,060 | 3,105 | 3,060 | 3,090 | ±0 | ±0% | 430,400 |
| 2018/08/06 | 3,100 | 3,120 | 3,085 | 3,090 | -5 | -0.2% | 319,800 |
| 2018/08/03 | 3,110 | 3,125 | 3,080 | 3,095 | -60 | -1.9% | 553,800 |
| 2018/08/02 | 3,170 | 3,190 | 3,140 | 3,155 | -65 | -2% | 485,500 |
| 2018/08/01 | 3,220 | 3,240 | 3,175 | 3,220 | +50 | +1.6% | 590,600 |
| 2018/07/31 | 3,175 | 3,195 | 3,155 | 3,170 | +20 | +0.6% | 742,200 |
| 2018/07/30 | 3,130 | 3,155 | 3,110 | 3,150 | +30 | +1% | 501,300 |
| 2018/07/27 | 3,105 | 3,125 | 3,085 | 3,120 | +15 | +0.5% | 453,300 |
| 2018/07/26 | 3,115 | 3,135 | 3,100 | 3,105 | +25 | +0.8% | 596,000 |
| 2018/07/25 | 3,045 | 3,140 | 3,035 | 3,080 | +80 | +2.7% | 917,600 |
| 2018/07/24 | 3,000 | 3,030 | 2,987 | 3,000 | +27 | +0.9% | 681,000 |
| 2018/07/23 | 2,942 | 2,987 | 2,942 | 2,973 | +35 | +1.2% | 694,500 |
| 2018/07/20 | 2,933 | 2,952 | 2,911 | 2,938 | -18 | -0.6% | 808,100 |
| 2018/07/19 | 2,970 | 2,987 | 2,955 | 2,956 | -11 | -0.4% | 581,600 |
1501～
1550
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
