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 |
|---|---|---|---|---|---|---|---|
| 2017/11/15 | 4,160 | 4,165 | 4,100 | 4,105 | -120 | -2.8% | 1,112,300 |
| 2017/11/14 | 4,190 | 4,250 | 4,165 | 4,225 | +30 | +0.7% | 707,400 |
| 2017/11/13 | 4,245 | 4,245 | 4,190 | 4,195 | -50 | -1.2% | 801,600 |
| 2017/11/10 | 4,230 | 4,285 | 4,215 | 4,245 | -95 | -2.2% | 1,186,400 |
| 2017/11/09 | 4,530 | 4,530 | 4,280 | 4,340 | -240 | -5.2% | 2,657,900 |
| 2017/11/08 | 4,475 | 4,605 | 4,440 | 4,580 | +100 | +2.2% | 1,423,400 |
| 2017/11/07 | 4,400 | 4,485 | 4,395 | 4,480 | +105 | +2.4% | 671,300 |
| 2017/11/06 | 4,410 | 4,420 | 4,360 | 4,375 | -25 | -0.6% | 534,300 |
| 2017/11/02 | 4,355 | 4,420 | 4,350 | 4,400 | +65 | +1.5% | 659,300 |
| 2017/11/01 | 4,300 | 4,350 | 4,280 | 4,335 | +45 | +1% | 593,100 |
| 2017/10/31 | 4,280 | 4,300 | 4,250 | 4,290 | -5 | -0.1% | 507,700 |
| 2017/10/30 | 4,270 | 4,300 | 4,245 | 4,295 | +25 | +0.6% | 698,500 |
| 2017/10/27 | 4,250 | 4,270 | 4,225 | 4,270 | +35 | +0.8% | 516,800 |
| 2017/10/26 | 4,225 | 4,240 | 4,200 | 4,235 | -15 | -0.4% | 428,800 |
| 2017/10/25 | 4,225 | 4,300 | 4,225 | 4,250 | +50 | +1.2% | 921,700 |
| 2017/10/24 | 4,190 | 4,220 | 4,160 | 4,200 | +30 | +0.7% | 700,600 |
| 2017/10/23 | 4,145 | 4,195 | 4,130 | 4,170 | +70 | +1.7% | 704,400 |
| 2017/10/20 | 4,115 | 4,115 | 4,080 | 4,100 | +10 | +0.2% | 537,600 |
| 2017/10/19 | 4,050 | 4,095 | 4,045 | 4,090 | +40 | +1% | 514,600 |
| 2017/10/18 | 4,060 | 4,060 | 4,005 | 4,050 | -25 | -0.6% | 496,700 |
| 2017/10/17 | 4,050 | 4,135 | 4,050 | 4,075 | +60 | +1.5% | 827,300 |
| 2017/10/16 | 3,990 | 4,030 | 3,985 | 4,015 | +30 | +0.8% | 577,800 |
| 2017/10/13 | 3,950 | 3,995 | 3,915 | 3,985 | +40 | +1% | 674,200 |
| 2017/10/12 | 4,005 | 4,010 | 3,945 | 3,945 | -65 | -1.6% | 539,300 |
| 2017/10/11 | 3,985 | 4,030 | 3,985 | 4,010 | +40 | +1% | 898,600 |
| 2017/10/10 | 3,950 | 3,985 | 3,935 | 3,970 | +30 | +0.8% | 630,600 |
| 2017/10/06 | 3,885 | 3,950 | 3,885 | 3,940 | +65 | +1.7% | 632,800 |
| 2017/10/05 | 3,910 | 3,915 | 3,870 | 3,875 | -55 | -1.4% | 546,100 |
| 2017/10/04 | 3,950 | 3,980 | 3,930 | 3,930 | +15 | +0.4% | 662,000 |
| 2017/10/03 | 3,885 | 3,920 | 3,875 | 3,915 | +35 | +0.9% | 515,500 |
| 2017/10/02 | 3,885 | 3,920 | 3,880 | 3,880 | -10 | -0.3% | 402,900 |
| 2017/09/29 | 3,900 | 3,910 | 3,880 | 3,890 | -10 | -0.3% | 480,500 |
| 2017/09/28 | 3,910 | 3,920 | 3,860 | 3,900 | +5 | +0.1% | 667,400 |
| 2017/09/27 | 3,880 | 3,925 | 3,875 | 3,895 | -5 | -0.1% | 436,600 |
| 2017/09/26 | 3,845 | 3,915 | 3,840 | 3,900 | +80 | +2.1% | 815,200 |
| 2017/09/25 | 3,815 | 3,840 | 3,800 | 3,820 | +20 | +0.5% | 569,300 |
| 2017/09/22 | 3,870 | 3,875 | 3,770 | 3,800 | -75 | -1.9% | 1,094,300 |
| 2017/09/21 | 3,960 | 3,965 | 3,870 | 3,875 | -60 | -1.5% | 768,200 |
| 2017/09/20 | 3,970 | 3,995 | 3,935 | 3,935 | -35 | -0.9% | 651,400 |
| 2017/09/19 | 3,885 | 3,975 | 3,880 | 3,970 | +135 | +3.5% | 840,700 |
| 2017/09/15 | 3,900 | 3,925 | 3,835 | 3,835 | -50 | -1.3% | 972,700 |
| 2017/09/14 | 3,890 | 3,950 | 3,850 | 3,885 | -70 | -1.8% | 899,100 |
| 2017/09/13 | 3,940 | 3,980 | 3,935 | 3,955 | +40 | +1% | 617,400 |
| 2017/09/12 | 3,915 | 3,940 | 3,910 | 3,915 | +30 | +0.8% | 657,200 |
| 2017/09/11 | 3,910 | 3,920 | 3,880 | 3,885 | -15 | -0.4% | 592,000 |
| 2017/09/08 | 3,910 | 3,935 | 3,875 | 3,900 | -65 | -1.6% | 896,600 |
| 2017/09/07 | 3,990 | 4,030 | 3,965 | 3,965 | -10 | -0.3% | 814,300 |
| 2017/09/06 | 3,930 | 3,985 | 3,905 | 3,975 | +20 | +0.5% | 548,400 |
| 2017/09/05 | 3,975 | 4,025 | 3,945 | 3,955 | -20 | -0.5% | 700,100 |
| 2017/09/04 | 3,995 | 4,010 | 3,960 | 3,975 | -30 | -0.7% | 562,800 |
1701～
1750
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
