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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 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 |
| 2017/04/07 | 3,225 | 3,255 | 3,185 | 3,210 | +10 | +0.3% | 1,372,300 |
| 2017/04/06 | 3,200 | 3,250 | 3,185 | 3,200 | -60 | -1.8% | 1,201,000 |
| 2017/04/05 | 3,260 | 3,270 | 3,225 | 3,260 | +25 | +0.8% | 923,100 |
| 2017/04/04 | 3,275 | 3,275 | 3,205 | 3,235 | -80 | -2.4% | 1,373,100 |
| 2017/04/03 | 3,370 | 3,370 | 3,260 | 3,315 | -55 | -1.6% | 1,214,900 |
| 2017/03/31 | 3,360 | 3,455 | 3,355 | 3,370 | +15 | +0.4% | 1,309,700 |
| 2017/03/30 | 3,365 | 3,410 | 3,350 | 3,355 | -35 | -1% | 921,400 |
| 2017/03/29 | 3,400 | 3,435 | 3,380 | 3,390 | -10 | -0.3% | 670,700 |
| 2017/03/28 | 3,410 | 3,450 | 3,395 | 3,400 | +20 | +0.6% | 835,100 |
| 2017/03/27 | 3,435 | 3,435 | 3,365 | 3,380 | -90 | -2.6% | 993,400 |
| 2017/03/24 | 3,450 | 3,500 | 3,435 | 3,470 | -5 | -0.1% | 633,000 |
| 2017/03/23 | 3,455 | 3,490 | 3,435 | 3,475 | +15 | +0.4% | 871,800 |
| 2017/03/22 | 3,500 | 3,505 | 3,440 | 3,460 | -110 | -3.1% | 962,300 |
| 2017/03/21 | 3,600 | 3,615 | 3,560 | 3,570 | -55 | -1.5% | 762,600 |
| 2017/03/17 | 3,650 | 3,655 | 3,620 | 3,625 | -40 | -1.1% | 709,100 |
| 2017/03/16 | 3,640 | 3,675 | 3,640 | 3,665 | +30 | +0.8% | 625,800 |
| 2017/03/15 | 3,625 | 3,640 | 3,610 | 3,635 | +10 | +0.3% | 556,500 |
| 2017/03/14 | 3,680 | 3,700 | 3,625 | 3,625 | -20 | -0.5% | 679,900 |
| 2017/03/13 | 3,635 | 3,645 | 3,590 | 3,645 | -15 | -0.4% | 1,010,200 |
| 2017/03/10 | 3,705 | 3,710 | 3,640 | 3,660 | -40 | -1.1% | 1,107,900 |
2001～
2050
件表示中 / 3752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 | 232,000円 | -4.7% | -45.2% | 4.31% | 15.16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 | 613,000円 | -8.8% | -46.3% | 3.18% | 25.04倍 | 1.05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 | 500,600円 | +2.0% | -22.0% | 3.18% | 11.04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 |
| ＳＷＣＣ | 891,000円 | +9.3% | +108.5% | 2.02% | 17.58倍 | 3.15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 |
| ＵＡＣＪ | 585,000円 | +4.1% | -18.7% | 2.74% | 13.24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 |
市場注目の銘柄
チャート関連のコラム
