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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,075 | 4,130 | 4,045 | 4,045 | -80 | -1.9% | 845,400 |
| 2018/01/30 | 4,100 | 4,145 | 4,055 | 4,125 | +45 | +1.1% | 1,105,900 |
| 2018/01/29 | 4,090 | 4,100 | 4,040 | 4,080 | +15 | +0.4% | 452,600 |
| 2018/01/26 | 4,100 | 4,105 | 4,060 | 4,065 | -15 | -0.4% | 512,700 |
| 2018/01/25 | 4,085 | 4,105 | 4,075 | 4,080 | -15 | -0.4% | 536,300 |
| 2018/01/24 | 4,090 | 4,115 | 4,070 | 4,095 | -30 | -0.7% | 519,300 |
| 2018/01/23 | 4,080 | 4,130 | 4,070 | 4,125 | +65 | +1.6% | 564,100 |
| 2018/01/22 | 4,085 | 4,095 | 4,045 | 4,060 | -45 | -1.1% | 436,800 |
| 2018/01/19 | 4,085 | 4,115 | 4,055 | 4,105 | +25 | +0.6% | 514,400 |
| 2018/01/18 | 4,165 | 4,165 | 4,075 | 4,080 | -75 | -1.8% | 732,900 |
| 2018/01/17 | 4,140 | 4,165 | 4,090 | 4,155 | -70 | -1.7% | 721,000 |
| 2018/01/16 | 4,230 | 4,245 | 4,200 | 4,225 | +25 | +0.6% | 611,200 |
| 2018/01/15 | 4,265 | 4,295 | 4,160 | 4,200 | -30 | -0.7% | 703,300 |
| 2018/01/12 | 4,170 | 4,230 | 4,165 | 4,230 | +65 | +1.6% | 760,100 |
| 2018/01/11 | 4,110 | 4,180 | 4,110 | 4,165 | +55 | +1.3% | 695,000 |
| 2018/01/10 | 4,100 | 4,135 | 4,080 | 4,110 | +15 | +0.4% | 605,400 |
| 2018/01/09 | 4,165 | 4,200 | 4,080 | 4,095 | -20 | -0.5% | 1,186,800 |
| 2018/01/05 | 4,070 | 4,120 | 4,070 | 4,115 | +70 | +1.7% | 977,500 |
| 2018/01/04 | 4,055 | 4,080 | 4,020 | 4,045 | +35 | +0.9% | 800,300 |
| 2017/12/29 | 4,010 | 4,060 | 4,005 | 4,010 | +40 | +1% | 778,600 |
| 2017/12/28 | 3,985 | 4,010 | 3,965 | 3,970 | -15 | -0.4% | 824,500 |
| 2017/12/27 | 3,900 | 3,990 | 3,900 | 3,985 | +95 | +2.4% | 799,500 |
| 2017/12/26 | 3,925 | 3,935 | 3,885 | 3,890 | -35 | -0.9% | 561,800 |
| 2017/12/25 | 3,945 | 3,960 | 3,910 | 3,925 | -20 | -0.5% | 463,300 |
| 2017/12/22 | 3,890 | 3,945 | 3,885 | 3,945 | +70 | +1.8% | 738,400 |
| 2017/12/21 | 3,880 | 3,890 | 3,850 | 3,875 | +15 | +0.4% | 682,800 |
| 2017/12/20 | 3,790 | 3,870 | 3,770 | 3,860 | +35 | +0.9% | 1,106,000 |
| 2017/12/19 | 3,785 | 3,840 | 3,785 | 3,825 | +55 | +1.5% | 1,241,300 |
| 2017/12/18 | 3,735 | 3,775 | 3,730 | 3,770 | +55 | +1.5% | 742,200 |
| 2017/12/15 | 3,745 | 3,750 | 3,700 | 3,715 | -30 | -0.8% | 901,000 |
| 2017/12/14 | 3,750 | 3,770 | 3,730 | 3,745 | +20 | +0.5% | 790,100 |
| 2017/12/13 | 3,770 | 3,790 | 3,715 | 3,725 | -15 | -0.4% | 1,279,800 |
| 2017/12/12 | 3,735 | 3,750 | 3,715 | 3,740 | +5 | +0.1% | 779,500 |
| 2017/12/11 | 3,730 | 3,740 | 3,710 | 3,735 | +5 | +0.1% | 732,300 |
| 2017/12/08 | 3,650 | 3,730 | 3,650 | 3,730 | +60 | +1.6% | 1,232,500 |
| 2017/12/07 | 3,690 | 3,700 | 3,660 | 3,670 | ±0 | ±0% | 1,176,100 |
| 2017/12/06 | 3,700 | 3,705 | 3,645 | 3,670 | -60 | -1.6% | 1,466,400 |
| 2017/12/05 | 3,680 | 3,735 | 3,670 | 3,730 | +55 | +1.5% | 893,200 |
| 2017/12/04 | 3,750 | 3,750 | 3,665 | 3,675 | -60 | -1.6% | 1,738,200 |
| 2017/12/01 | 3,770 | 3,770 | 3,695 | 3,735 | -15 | -0.4% | 1,498,900 |
| 2017/11/30 | 3,740 | 3,755 | 3,715 | 3,750 | +40 | +1.1% | 1,610,200 |
| 2017/11/29 | 3,680 | 3,720 | 3,670 | 3,710 | +65 | +1.8% | 1,450,600 |
| 2017/11/28 | 3,685 | 3,685 | 3,640 | 3,645 | -40 | -1.1% | 1,528,800 |
| 2017/11/27 | 3,805 | 3,845 | 3,670 | 3,685 | -75 | -2% | 3,732,200 |
| 2017/11/24 | 3,650 | 3,790 | 3,635 | 3,760 | -330 | -8.1% | 6,039,100 |
| 2017/11/22 | 4,105 | 4,115 | 4,075 | 4,090 | +25 | +0.6% | 646,500 |
| 2017/11/21 | 4,090 | 4,105 | 4,055 | 4,065 | +60 | +1.5% | 664,400 |
| 2017/11/20 | 4,045 | 4,095 | 4,000 | 4,005 | -40 | -1% | 737,000 |
| 2017/11/17 | 4,125 | 4,125 | 4,035 | 4,045 | -20 | -0.5% | 754,900 |
| 2017/11/16 | 4,080 | 4,090 | 4,025 | 4,065 | -40 | -1% | 1,050,100 |
1651～
1700
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
