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 |
|---|---|---|---|---|---|---|---|
| 2018/10/19 | 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 |
| 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 |
1651～
1700
件表示中 / 3750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 | 230,500円 | -4.7% | -45.2% | 4.34% | 15.06倍 | 0.45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 |
| 三井金 | 596,200円 | -8.8% | -46.3% | 3.27% | 24.35倍 | 1.02倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＤＯＷＡ | 497,600円 | +2.0% | -22.0% | 3.20% | 10.97倍 | 0.74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 | 576,000円 | +4.1% | -18.7% | 2.78% | 13.04倍 | 0.90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 |
| ＳＷＣＣ | 878,000円 | +9.3% | +108.5% | 2.05% | 17.32倍 | 3.11倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
市場注目の銘柄
チャート関連のコラム
