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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,040 | 3,070 | 3,000 | 3,040 | ±0 | ±0% | 713,700 |
| 2018/06/26 | 2,995 | 3,060 | 2,982 | 3,040 | ±0 | ±0% | 886,800 |
| 2018/06/25 | 3,005 | 3,090 | 3,005 | 3,040 | +49 | +1.6% | 1,033,000 |
| 2018/06/22 | 2,932 | 2,992 | 2,903 | 2,991 | +22 | +0.7% | 1,408,100 |
| 2018/06/21 | 2,969 | 2,989 | 2,945 | 2,969 | -25 | -0.8% | 1,039,900 |
| 2018/06/20 | 3,020 | 3,040 | 2,946 | 2,994 | -31 | -1% | 1,418,300 |
| 2018/06/19 | 3,065 | 3,120 | 3,020 | 3,025 | -70 | -2.3% | 1,126,800 |
| 2018/06/18 | 3,110 | 3,120 | 3,040 | 3,095 | -50 | -1.6% | 1,067,400 |
| 2018/06/15 | 3,165 | 3,170 | 3,120 | 3,145 | -20 | -0.6% | 1,262,200 |
| 2018/06/14 | 3,165 | 3,200 | 3,150 | 3,165 | -35 | -1.1% | 759,700 |
| 2018/06/13 | 3,190 | 3,210 | 3,155 | 3,200 | +10 | +0.3% | 652,800 |
| 2018/06/12 | 3,215 | 3,225 | 3,165 | 3,190 | ±0 | ±0% | 921,900 |
| 2018/06/11 | 3,185 | 3,205 | 3,165 | 3,190 | +5 | +0.2% | 474,000 |
| 2018/06/08 | 3,215 | 3,265 | 3,140 | 3,185 | -55 | -1.7% | 1,333,300 |
| 2018/06/07 | 3,235 | 3,265 | 3,225 | 3,240 | +35 | +1.1% | 704,100 |
| 2018/06/06 | 3,160 | 3,220 | 3,145 | 3,205 | +40 | +1.3% | 718,700 |
| 2018/06/05 | 3,170 | 3,175 | 3,140 | 3,165 | +20 | +0.6% | 539,900 |
| 2018/06/04 | 3,125 | 3,160 | 3,125 | 3,145 | +55 | +1.8% | 628,500 |
| 2018/06/01 | 3,030 | 3,135 | 3,025 | 3,090 | +65 | +2.1% | 1,002,000 |
| 2018/05/31 | 3,075 | 3,095 | 3,000 | 3,025 | -10 | -0.3% | 1,430,500 |
| 2018/05/30 | 3,020 | 3,035 | 2,992 | 3,035 | -40 | -1.3% | 1,170,100 |
| 2018/05/29 | 3,070 | 3,085 | 3,035 | 3,075 | -15 | -0.5% | 1,049,100 |
| 2018/05/28 | 3,080 | 3,100 | 3,065 | 3,090 | -5 | -0.2% | 561,500 |
| 2018/05/25 | 3,080 | 3,110 | 3,055 | 3,095 | +5 | +0.2% | 935,500 |
| 2018/05/24 | 3,150 | 3,150 | 3,080 | 3,090 | -70 | -2.2% | 938,600 |
| 2018/05/23 | 3,200 | 3,205 | 3,150 | 3,160 | -40 | -1.3% | 836,700 |
| 2018/05/22 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 402,000 |
| 2018/05/21 | 3,215 | 3,220 | 3,185 | 3,205 | -5 | -0.2% | 394,700 |
| 2018/05/18 | 3,205 | 3,220 | 3,200 | 3,210 | +20 | +0.6% | 384,700 |
| 2018/05/17 | 3,170 | 3,225 | 3,155 | 3,190 | +50 | +1.6% | 681,600 |
| 2018/05/16 | 3,155 | 3,165 | 3,130 | 3,140 | -30 | -0.9% | 959,100 |
| 2018/05/15 | 3,210 | 3,215 | 3,170 | 3,170 | -40 | -1.2% | 834,400 |
| 2018/05/14 | 3,215 | 3,235 | 3,205 | 3,210 | +10 | +0.3% | 634,000 |
| 2018/05/11 | 3,275 | 3,290 | 3,155 | 3,200 | -125 | -3.8% | 1,649,600 |
| 2018/05/10 | 3,280 | 3,345 | 3,260 | 3,325 | +45 | +1.4% | 789,200 |
| 2018/05/09 | 3,280 | 3,295 | 3,255 | 3,280 | -30 | -0.9% | 743,800 |
| 2018/05/08 | 3,320 | 3,345 | 3,300 | 3,310 | ±0 | ±0% | 435,800 |
| 2018/05/07 | 3,330 | 3,335 | 3,265 | 3,310 | -30 | -0.9% | 611,700 |
| 2018/05/02 | 3,350 | 3,375 | 3,335 | 3,340 | -10 | -0.3% | 545,600 |
| 2018/05/01 | 3,310 | 3,375 | 3,305 | 3,350 | +10 | +0.3% | 470,600 |
| 2018/04/27 | 3,280 | 3,345 | 3,260 | 3,340 | +55 | +1.7% | 810,000 |
| 2018/04/26 | 3,345 | 3,345 | 3,275 | 3,285 | -60 | -1.8% | 683,700 |
| 2018/04/25 | 3,330 | 3,360 | 3,300 | 3,345 | -40 | -1.2% | 747,000 |
| 2018/04/24 | 3,380 | 3,395 | 3,335 | 3,385 | -15 | -0.4% | 712,900 |
| 2018/04/23 | 3,375 | 3,410 | 3,365 | 3,400 | +35 | +1% | 682,000 |
| 2018/04/20 | 3,345 | 3,405 | 3,310 | 3,365 | +20 | +0.6% | 846,300 |
| 2018/04/19 | 3,290 | 3,410 | 3,285 | 3,345 | +100 | +3.1% | 1,352,800 |
| 2018/04/18 | 3,215 | 3,265 | 3,210 | 3,245 | +45 | +1.4% | 711,800 |
| 2018/04/17 | 3,200 | 3,215 | 3,150 | 3,200 | +5 | +0.2% | 729,100 |
| 2018/04/16 | 3,220 | 3,220 | 3,170 | 3,195 | -5 | -0.2% | 507,900 |
1551～
1600
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
