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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 3,650 | 3,665 | 3,615 | 3,645 | -30 | -0.8% | 812,900 |
| 2017/08/01 | 3,720 | 3,725 | 3,630 | 3,675 | -35 | -0.9% | 807,600 |
| 2017/07/31 | 3,700 | 3,735 | 3,695 | 3,710 | +10 | +0.3% | 732,100 |
| 2017/07/28 | 3,665 | 3,730 | 3,655 | 3,700 | +30 | +0.8% | 988,800 |
| 2017/07/27 | 3,650 | 3,680 | 3,625 | 3,670 | +45 | +1.2% | 1,154,000 |
| 2017/07/26 | 3,645 | 3,665 | 3,600 | 3,625 | +135 | +3.9% | 1,325,900 |
| 2017/07/25 | 3,460 | 3,500 | 3,455 | 3,490 | +30 | +0.9% | 464,600 |
| 2017/07/24 | 3,450 | 3,470 | 3,430 | 3,460 | -10 | -0.3% | 455,100 |
| 2017/07/21 | 3,500 | 3,510 | 3,450 | 3,470 | -50 | -1.4% | 674,500 |
| 2017/07/20 | 3,500 | 3,530 | 3,480 | 3,520 | +30 | +0.9% | 627,200 |
| 2017/07/19 | 3,495 | 3,510 | 3,470 | 3,490 | -25 | -0.7% | 534,400 |
| 2017/07/18 | 3,495 | 3,525 | 3,485 | 3,515 | +30 | +0.9% | 757,000 |
| 2017/07/14 | 3,460 | 3,525 | 3,450 | 3,485 | +45 | +1.3% | 809,700 |
| 2017/07/13 | 3,410 | 3,450 | 3,375 | 3,440 | +25 | +0.7% | 795,300 |
| 2017/07/12 | 3,415 | 3,425 | 3,375 | 3,415 | ±0 | ±0% | 561,200 |
| 2017/07/11 | 3,440 | 3,470 | 3,405 | 3,415 | -10 | -0.3% | 688,500 |
| 2017/07/10 | 3,425 | 3,450 | 3,410 | 3,425 | +25 | +0.7% | 494,800 |
| 2017/07/07 | 3,365 | 3,420 | 3,350 | 3,400 | -25 | -0.7% | 762,300 |
| 2017/07/06 | 3,420 | 3,440 | 3,405 | 3,425 | -10 | -0.3% | 679,700 |
| 2017/07/05 | 3,370 | 3,435 | 3,370 | 3,435 | +55 | +1.6% | 720,300 |
| 2017/07/04 | 3,430 | 3,445 | 3,360 | 3,380 | -40 | -1.2% | 810,800 |
| 2017/07/03 | 3,415 | 3,440 | 3,360 | 3,420 | +20 | +0.6% | 882,400 |
| 2017/06/30 | 3,295 | 3,415 | 3,290 | 3,400 | +80 | +2.4% | 1,413,100 |
| 2017/06/29 | 3,300 | 3,340 | 3,290 | 3,320 | +65 | +2% | 951,900 |
| 2017/06/28 | 3,240 | 3,295 | 3,235 | 3,255 | +55 | +1.7% | 823,400 |
| 2017/06/27 | 3,165 | 3,225 | 3,160 | 3,200 | +60 | +1.9% | 560,300 |
| 2017/06/26 | 3,160 | 3,185 | 3,140 | 3,140 | +10 | +0.3% | 405,500 |
| 2017/06/23 | 3,135 | 3,135 | 3,115 | 3,130 | +25 | +0.8% | 382,200 |
| 2017/06/22 | 3,130 | 3,145 | 3,100 | 3,105 | -10 | -0.3% | 389,600 |
| 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 |
1951～
2000
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
