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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 3,255 | 3,275 | 3,230 | 3,265 | -25 | -0.8% | 837,200 |
| 2018/03/13 | 3,255 | 3,295 | 3,245 | 3,290 | ±0 | ±0% | 756,000 |
| 2018/03/12 | 3,250 | 3,310 | 3,230 | 3,290 | +100 | +3.1% | 947,600 |
| 2018/03/09 | 3,200 | 3,245 | 3,180 | 3,190 | +5 | +0.2% | 1,002,000 |
| 2018/03/08 | 3,210 | 3,215 | 3,165 | 3,185 | -5 | -0.2% | 772,500 |
| 2018/03/07 | 3,200 | 3,215 | 3,160 | 3,190 | -15 | -0.5% | 937,100 |
| 2018/03/06 | 3,235 | 3,270 | 3,205 | 3,205 | +20 | +0.6% | 753,900 |
| 2018/03/05 | 3,215 | 3,215 | 3,155 | 3,185 | -65 | -2% | 1,104,200 |
| 2018/03/02 | 3,255 | 3,275 | 3,230 | 3,250 | -55 | -1.7% | 962,500 |
| 2018/03/01 | 3,350 | 3,350 | 3,285 | 3,305 | -65 | -1.9% | 914,500 |
| 2018/02/28 | 3,415 | 3,445 | 3,370 | 3,370 | -65 | -1.9% | 1,014,300 |
| 2018/02/27 | 3,425 | 3,455 | 3,420 | 3,435 | +40 | +1.2% | 817,500 |
| 2018/02/26 | 3,405 | 3,425 | 3,360 | 3,395 | +10 | +0.3% | 688,800 |
| 2018/02/23 | 3,310 | 3,395 | 3,310 | 3,385 | +45 | +1.3% | 739,200 |
| 2018/02/22 | 3,365 | 3,365 | 3,305 | 3,340 | -20 | -0.6% | 916,200 |
| 2018/02/21 | 3,370 | 3,405 | 3,345 | 3,360 | ±0 | ±0% | 793,100 |
| 2018/02/20 | 3,375 | 3,385 | 3,330 | 3,360 | -25 | -0.7% | 665,800 |
| 2018/02/19 | 3,345 | 3,395 | 3,320 | 3,385 | +75 | +2.3% | 569,100 |
| 2018/02/16 | 3,275 | 3,330 | 3,245 | 3,310 | +55 | +1.7% | 1,069,800 |
| 2018/02/15 | 3,290 | 3,300 | 3,230 | 3,255 | -5 | -0.2% | 1,345,100 |
| 2018/02/14 | 3,325 | 3,390 | 3,255 | 3,260 | -315 | -8.8% | 2,364,300 |
| 2018/02/13 | 3,670 | 3,675 | 3,565 | 3,575 | -70 | -1.9% | 920,200 |
| 2018/02/09 | 3,615 | 3,645 | 3,565 | 3,645 | -105 | -2.8% | 1,251,300 |
| 2018/02/08 | 3,760 | 3,780 | 3,690 | 3,750 | -5 | -0.1% | 1,150,200 |
| 2018/02/07 | 3,900 | 3,925 | 3,750 | 3,755 | -5 | -0.1% | 1,023,700 |
| 2018/02/06 | 3,700 | 3,760 | 3,680 | 3,760 | -220 | -5.5% | 1,479,100 |
| 2018/02/05 | 4,020 | 4,025 | 3,965 | 3,980 | -105 | -2.6% | 683,000 |
| 2018/02/02 | 4,120 | 4,130 | 4,060 | 4,085 | -20 | -0.5% | 457,700 |
| 2018/02/01 | 4,075 | 4,135 | 4,055 | 4,105 | +60 | +1.5% | 632,300 |
| 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 |
1801～
1850
件表示中 / 3751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 | 230,400円 | -4.7% | -45.2% | 4.34% | 15.06倍 | 0.44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 | 599,000円 | -8.8% | -46.3% | 3.26% | 24.47倍 | 1.03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 | 497,500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 | 582,000円 | +4.1% | -18.7% | 2.75% | 13.17倍 | 0.91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 | 870,000円 | +9.3% | +108.5% | 2.07% | 17.17倍 | 3.08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
