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 |
|---|---|---|---|---|---|---|---|
| 2017/06/21 | 3,105 | 3,120 | 3,070 | 3,115 | -45 | -1.4% | 810,000 |
| 2017/06/20 | 3,150 | 3,185 | 3,145 | 3,160 | +50 | +1.6% | 599,900 |
| 2017/06/19 | 3,110 | 3,130 | 3,090 | 3,110 | -5 | -0.2% | 424,300 |
| 2017/06/16 | 3,105 | 3,170 | 3,095 | 3,115 | +20 | +0.6% | 1,074,100 |
| 2017/06/15 | 3,160 | 3,160 | 3,080 | 3,095 | -75 | -2.4% | 838,400 |
| 2017/06/14 | 3,200 | 3,205 | 3,155 | 3,170 | -30 | -0.9% | 580,200 |
| 2017/06/13 | 3,210 | 3,220 | 3,175 | 3,200 | -50 | -1.5% | 787,200 |
| 2017/06/12 | 3,245 | 3,325 | 3,235 | 3,250 | +25 | +0.8% | 769,500 |
| 2017/06/09 | 3,190 | 3,240 | 3,185 | 3,225 | +35 | +1.1% | 697,400 |
| 2017/06/08 | 3,220 | 3,235 | 3,185 | 3,190 | -10 | -0.3% | 632,100 |
| 2017/06/07 | 3,115 | 3,215 | 3,115 | 3,200 | +90 | +2.9% | 965,900 |
| 2017/06/06 | 3,100 | 3,130 | 3,085 | 3,110 | -15 | -0.5% | 1,007,200 |
| 2017/06/05 | 3,190 | 3,195 | 3,110 | 3,125 | -120 | -3.7% | 1,271,500 |
| 2017/06/02 | 3,135 | 3,250 | 3,135 | 3,245 | +145 | +4.7% | 1,332,000 |
| 2017/06/01 | 3,105 | 3,125 | 3,080 | 3,100 | -25 | -0.8% | 925,200 |
| 2017/05/31 | 3,120 | 3,140 | 3,105 | 3,125 | -20 | -0.6% | 777,300 |
| 2017/05/30 | 3,105 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 475,500 |
| 2017/05/29 | 3,155 | 3,155 | 3,100 | 3,105 | -45 | -1.4% | 539,800 |
| 2017/05/26 | 3,150 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 565,500 |
| 2017/05/25 | 3,155 | 3,165 | 3,125 | 3,150 | -40 | -1.3% | 661,600 |
| 2017/05/24 | 3,210 | 3,230 | 3,170 | 3,190 | +20 | +0.6% | 457,700 |
| 2017/05/23 | 3,185 | 3,195 | 3,165 | 3,170 | -35 | -1.1% | 455,300 |
| 2017/05/22 | 3,210 | 3,220 | 3,185 | 3,205 | +40 | +1.3% | 621,000 |
| 2017/05/19 | 3,140 | 3,170 | 3,115 | 3,165 | +15 | +0.5% | 946,700 |
| 2017/05/18 | 3,110 | 3,150 | 3,110 | 3,150 | -5 | -0.2% | 1,004,200 |
| 2017/05/17 | 3,180 | 3,180 | 3,150 | 3,155 | -50 | -1.6% | 664,100 |
| 2017/05/16 | 3,185 | 3,220 | 3,175 | 3,205 | +50 | +1.6% | 642,200 |
| 2017/05/15 | 3,225 | 3,230 | 3,125 | 3,155 | -100 | -3.1% | 1,462,800 |
| 2017/05/12 | 3,355 | 3,365 | 3,225 | 3,255 | -135 | -4% | 1,134,000 |
| 2017/05/11 | 3,395 | 3,400 | 3,370 | 3,390 | +40 | +1.2% | 486,100 |
| 2017/05/10 | 3,370 | 3,420 | 3,350 | 3,350 | -10 | -0.3% | 922,500 |
| 2017/05/09 | 3,410 | 3,410 | 3,340 | 3,360 | -65 | -1.9% | 835,600 |
| 2017/05/08 | 3,435 | 3,450 | 3,410 | 3,425 | +25 | +0.7% | 989,700 |
| 2017/05/02 | 3,355 | 3,425 | 3,355 | 3,400 | +50 | +1.5% | 638,400 |
| 2017/05/01 | 3,315 | 3,365 | 3,305 | 3,350 | +35 | +1.1% | 489,900 |
| 2017/04/28 | 3,335 | 3,355 | 3,300 | 3,315 | -35 | -1% | 676,600 |
| 2017/04/27 | 3,350 | 3,360 | 3,320 | 3,350 | -20 | -0.6% | 694,800 |
| 2017/04/26 | 3,370 | 3,390 | 3,335 | 3,370 | +60 | +1.8% | 697,500 |
| 2017/04/25 | 3,225 | 3,325 | 3,225 | 3,310 | +110 | +3.4% | 886,400 |
| 2017/04/24 | 3,240 | 3,255 | 3,195 | 3,200 | ±0 | ±0% | 636,700 |
| 2017/04/21 | 3,235 | 3,245 | 3,185 | 3,200 | +25 | +0.8% | 965,700 |
| 2017/04/20 | 3,160 | 3,210 | 3,135 | 3,175 | +10 | +0.3% | 757,200 |
| 2017/04/19 | 3,165 | 3,180 | 3,110 | 3,165 | -50 | -1.6% | 797,200 |
| 2017/04/18 | 3,225 | 3,270 | 3,205 | 3,215 | +15 | +0.5% | 604,300 |
| 2017/04/17 | 3,185 | 3,210 | 3,125 | 3,200 | ±0 | ±0% | 782,200 |
| 2017/04/14 | 3,180 | 3,210 | 3,135 | 3,200 | +10 | +0.3% | 878,600 |
| 2017/04/13 | 3,205 | 3,215 | 3,140 | 3,190 | -55 | -1.7% | 946,300 |
| 2017/04/12 | 3,245 | 3,260 | 3,220 | 3,245 | -35 | -1.1% | 609,500 |
| 2017/04/11 | 3,220 | 3,280 | 3,205 | 3,280 | +25 | +0.8% | 669,700 |
| 2017/04/10 | 3,260 | 3,270 | 3,225 | 3,255 | +45 | +1.4% | 737,100 |
1801～
1850
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
