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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 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 |
| 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 |
1851～
1900
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
