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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 498 | 498 | 493 | 493 | -5 | -1% | 4,275,000 |
| 2015/06/24 | 495 | 502 | 494 | 498 | +8 | +1.6% | 10,842,000 |
| 2015/06/23 | 483 | 492 | 481 | 490 | +7 | +1.4% | 6,097,000 |
| 2015/06/22 | 482 | 485 | 477 | 483 | ±0 | ±0% | 5,516,000 |
| 2015/06/19 | 488 | 491 | 480 | 483 | -1 | -0.2% | 7,242,000 |
| 2015/06/18 | 484 | 487 | 479 | 484 | -4 | -0.8% | 7,649,000 |
| 2015/06/17 | 502 | 503 | 487 | 488 | -14 | -2.8% | 9,498,000 |
| 2015/06/16 | 500 | 504 | 495 | 502 | +2 | +0.4% | 7,768,000 |
| 2015/06/15 | 501 | 502 | 493 | 500 | -8 | -1.6% | 6,261,000 |
| 2015/06/12 | 514 | 515 | 500 | 508 | -8 | -1.6% | 14,194,000 |
| 2015/06/11 | 509 | 518 | 508 | 516 | +8 | +1.6% | 9,196,000 |
| 2015/06/10 | 493 | 509 | 492 | 508 | +19 | +3.9% | 12,017,000 |
| 2015/06/09 | 500 | 503 | 489 | 489 | -17 | -3.4% | 6,982,000 |
| 2015/06/08 | 507 | 509 | 501 | 506 | +1 | +0.2% | 5,017,000 |
| 2015/06/05 | 501 | 505 | 496 | 505 | +2 | +0.4% | 4,537,000 |
| 2015/06/04 | 510 | 510 | 501 | 503 | -3 | -0.6% | 7,010,000 |
| 2015/06/03 | 502 | 513 | 499 | 506 | +1 | +0.2% | 8,698,000 |
| 2015/06/02 | 500 | 506 | 500 | 505 | +9 | +1.8% | 8,895,000 |
| 2015/06/01 | 492 | 503 | 491 | 496 | +3 | +0.6% | 6,805,000 |
| 2015/05/29 | 476 | 495 | 476 | 493 | +17 | +3.6% | 12,063,000 |
| 2015/05/28 | 475 | 486 | 473 | 476 | +4 | +0.8% | 8,550,000 |
| 2015/05/27 | 475 | 477 | 470 | 472 | -5 | -1% | 5,546,000 |
| 2015/05/26 | 470 | 479 | 468 | 477 | +8 | +1.7% | 6,456,000 |
| 2015/05/25 | 469 | 472 | 466 | 469 | +1 | +0.2% | 4,543,000 |
| 2015/05/22 | 470 | 472 | 467 | 468 | -5 | -1.1% | 4,976,000 |
| 2015/05/21 | 471 | 473 | 468 | 473 | +1 | +0.2% | 4,272,000 |
| 2015/05/20 | 472 | 473 | 467 | 472 | -2 | -0.4% | 4,517,000 |
| 2015/05/19 | 476 | 476 | 469 | 474 | +1 | +0.2% | 5,055,000 |
| 2015/05/18 | 477 | 481 | 469 | 473 | -2 | -0.4% | 5,500,000 |
| 2015/05/15 | 475 | 479 | 472 | 475 | +7 | +1.5% | 7,776,000 |
| 2015/05/14 | 474 | 475 | 465 | 468 | -5 | -1.1% | 5,524,000 |
| 2015/05/13 | 458 | 478 | 457 | 473 | +21 | +4.6% | 9,341,000 |
| 2015/05/12 | 447 | 452 | 441 | 452 | +4 | +0.9% | 4,138,000 |
| 2015/05/11 | 451 | 455 | 447 | 448 | +3 | +0.7% | 5,212,000 |
| 2015/05/08 | 443 | 447 | 437 | 445 | +3 | +0.7% | 5,306,000 |
| 2015/05/07 | 442 | 452 | 441 | 442 | ±0 | ±0% | 6,996,000 |
| 2015/05/01 | 436 | 448 | 435 | 442 | +8 | +1.8% | 9,029,000 |
| 2015/04/30 | 436 | 439 | 431 | 434 | -8 | -1.8% | 8,440,000 |
| 2015/04/28 | 434 | 447 | 431 | 442 | +9 | +2.1% | 8,936,000 |
| 2015/04/27 | 427 | 438 | 427 | 433 | +7 | +1.6% | 6,270,000 |
| 2015/04/24 | 430 | 433 | 426 | 426 | -3 | -0.7% | 5,547,000 |
| 2015/04/23 | 430 | 431 | 426 | 429 | ±0 | ±0% | 5,350,000 |
| 2015/04/22 | 429 | 431 | 425 | 429 | +3 | +0.7% | 6,756,000 |
| 2015/04/21 | 425 | 433 | 424 | 426 | +5 | +1.2% | 9,588,000 |
| 2015/04/20 | 418 | 421 | 412 | 421 | -2 | -0.5% | 8,021,000 |
| 2015/04/17 | 414 | 430 | 414 | 423 | +10 | +2.4% | 15,084,000 |
| 2015/04/16 | 404 | 415 | 403 | 413 | +11 | +2.7% | 7,498,000 |
| 2015/04/15 | 402 | 405 | 401 | 402 | -3 | -0.7% | 5,170,000 |
| 2015/04/14 | 402 | 407 | 401 | 405 | +2 | +0.5% | 4,436,000 |
| 2015/04/13 | 406 | 407 | 401 | 403 | -8 | -1.9% | 5,816,000 |
2401～
2450
件表示中 / 3685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 | 220,000円 | +28.5% | +9.1% | 4.55% | 7.76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 |
| 住友鉱 | 318,500円 | +8.8% | -39.5% | 3.27% | 28.26倍 | 0.45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 |
| ＪＸ金属 | 82,200円 | -53.7% | +16.1% | 1.46% | 14.06倍 | 1.16倍 |
|
- |
| 古河電 | 404,000円 | +12.6% | +348.0% | 2.97% | 9.49倍 | 0.88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 | 453,000円 | -2.4% | -6.1% | 3.31% | 8.99倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
