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 |
---|---|---|---|---|---|---|---|
2016/12/01 | 3,445 | 3,540 | 3,435 | 3,465 | +80 | +2.4% | 1,515,100 |
2016/11/30 | 3,450 | 3,450 | 3,380 | 3,385 | -70 | -2% | 1,575,200 |
2016/11/29 | 3,465 | 3,480 | 3,425 | 3,455 | -30 | -0.9% | 854,800 |
2016/11/28 | 3,475 | 3,490 | 3,435 | 3,485 | +15 | +0.4% | 1,066,300 |
2016/11/25 | 3,450 | 3,510 | 3,440 | 3,470 | +30 | +0.9% | 1,743,600 |
2016/11/24 | 3,480 | 3,510 | 3,435 | 3,440 | +5 | +0.1% | 1,185,700 |
2016/11/22 | 3,410 | 3,440 | 3,375 | 3,435 | +50 | +1.5% | 1,037,100 |
2016/11/21 | 3,440 | 3,450 | 3,355 | 3,385 | -95 | -2.7% | 1,093,700 |
2016/11/18 | 3,460 | 3,485 | 3,430 | 3,480 | +70 | +2.1% | 847,500 |
2016/11/17 | 3,390 | 3,420 | 3,375 | 3,410 | -65 | -1.9% | 936,300 |
2016/11/16 | 3,470 | 3,495 | 3,400 | 3,475 | ±0 | ±0% | 1,484,100 |
2016/11/15 | 3,495 | 3,560 | 3,470 | 3,475 | -25 | -0.7% | 1,143,000 |
2016/11/14 | 3,420 | 3,535 | 3,400 | 3,500 | +75 | +2.2% | 1,417,300 |
2016/11/11 | 3,270 | 3,460 | 3,270 | 3,425 | +220 | +6.9% | 2,639,400 |
2016/11/10 | 3,245 | 3,385 | 3,185 | 3,205 | +321 | +11.1% | 2,829,200 |
2016/11/09 | 3,050 | 3,110 | 2,832 | 2,884 | -166 | -5.4% | 1,249,500 |
2016/11/08 | 3,020 | 3,070 | 3,020 | 3,050 | +35 | +1.2% | 751,400 |
2016/11/07 | 3,010 | 3,050 | 2,999 | 3,015 | +51 | +1.7% | 753,800 |
2016/11/04 | 2,932 | 2,972 | 2,923 | 2,964 | -12 | -0.4% | 574,200 |
2016/11/02 | 2,980 | 3,005 | 2,957 | 2,976 | -49 | -1.6% | 568,600 |
2016/11/01 | 3,010 | 3,040 | 2,995 | 3,025 | +10 | +0.3% | 630,500 |
2016/10/31 | 3,015 | 3,035 | 2,996 | 3,015 | -15 | -0.5% | 701,600 |
2016/10/28 | 2,955 | 3,045 | 2,955 | 3,030 | +97 | +3.3% | 1,374,700 |
2016/10/27 | 2,920 | 2,958 | 2,919 | 2,933 | +6 | +0.2% | 604,100 |
2016/10/26 | 2,879 | 2,936 | 2,853 | 2,927 | +88 | +3.1% | 1,040,100 |
2016/10/25 | 2,805 | 2,862 | 2,805 | 2,839 | +33 | +1.2% | 688,400 |
2016/10/24 | 2,757 | 2,815 | 2,757 | 2,806 | +51 | +1.9% | 618,200 |
2016/10/21 | 2,760 | 2,787 | 2,749 | 2,755 | +7 | +0.3% | 652,700 |
2016/10/20 | 2,708 | 2,748 | 2,691 | 2,748 | +23 | +0.8% | 677,500 |
2016/10/19 | 2,731 | 2,742 | 2,711 | 2,725 | +5 | +0.2% | 491,900 |
2016/10/18 | 2,710 | 2,722 | 2,693 | 2,720 | +9 | +0.3% | 474,300 |
2016/10/17 | 2,679 | 2,724 | 2,673 | 2,711 | +29 | +1.1% | 510,900 |
2016/10/14 | 2,663 | 2,682 | 2,637 | 2,682 | -2 | -0.1% | 759,200 |
2016/10/13 | 2,741 | 2,749 | 2,681 | 2,684 | -38 | -1.4% | 756,500 |
2016/10/12 | 2,735 | 2,750 | 2,713 | 2,722 | -63 | -2.3% | 937,100 |
2016/10/11 | 2,754 | 2,823 | 2,754 | 2,785 | +31 | +1.1% | 910,700 |
2016/10/07 | 2,720 | 2,761 | 2,701 | 2,754 | +24 | +0.9% | 835,900 |
2016/10/06 | 2,777 | 2,800 | 2,728 | 2,730 | -59 | -2.1% | 1,397,900 |
2016/10/05 | 2,789 | 2,806 | 2,761 | 2,789 | -17 | -0.6% | 958,000 |
2016/10/04 | 2,765 | 2,806 | 2,761 | 2,806 | +51 | +1.9% | 512,500 |
2016/10/03 | 2,777 | 2,804 | 2,748 | 2,755 | +15 | +0.5% | 537,000 |
2016/09/30 | 2,781 | 2,781 | 2,721 | 2,740 | -82 | -2.9% | 733,700 |
2016/09/29 | 2,787 | 2,865 | 2,782 | 2,822 | +89 | +3.3% | 1,096,000 |
2016/09/28 | 2,710 | 2,751 | 2,700 | 2,733 | +2,455 | +883.1% | 672,100 |
2016/09/27 | 272 | 278 | 268 | 278 | +5 | +1.8% | 6,987,000 |
2016/09/26 | 277 | 277 | 271 | 273 | -6 | -2.2% | 7,533,000 |
2016/09/23 | 285 | 287 | 278 | 279 | -10 | -3.5% | 7,415,000 |
2016/09/21 | 285 | 289 | 278 | 289 | +5 | +1.8% | 6,646,000 |
2016/09/20 | 280 | 286 | 278 | 284 | +2 | +0.7% | 6,666,000 |
2016/09/16 | 284 | 286 | 280 | 282 | ±0 | ±0% | 4,048,000 |
1951~
2000
件表示中 / 3586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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11倍 | 0.48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 |
住友鉱 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.54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 |
古河電 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.38倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等4部門へ多角化。国内縮小で構造改革 |
DOWA | 458,300円 | -2.4% | -6.1% | 2.84% | 9.10倍 | 0.70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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88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