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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,530 | 2,593 | 2,528.5 | 2,575 | -84 | -3.2% | 1,120,700 |
| 2024/09/27 | 2,626 | 2,664.5 | 2,611 | 2,659 | +33 | +1.3% | 1,154,100 |
| 2024/09/26 | 2,605 | 2,626 | 2,585 | 2,626 | +32.5 | +1.3% | 1,105,000 |
| 2024/09/25 | 2,565 | 2,612 | 2,550.5 | 2,593.5 | +57.5 | +2.3% | 1,256,700 |
| 2024/09/24 | 2,536 | 2,557 | 2,522 | 2,536 | +26.5 | +1.1% | 885,200 |
| 2024/09/20 | 2,513.5 | 2,535.5 | 2,491.5 | 2,509.5 | +36.5 | +1.5% | 890,500 |
| 2024/09/19 | 2,470 | 2,490.5 | 2,448 | 2,473 | +49.5 | +2% | 839,500 |
| 2024/09/18 | 2,403 | 2,423.5 | 2,392 | 2,423.5 | +52.5 | +2.2% | 837,800 |
| 2024/09/17 | 2,375.5 | 2,405.5 | 2,333 | 2,371 | +10.5 | +0.4% | 1,019,600 |
| 2024/09/13 | 2,355 | 2,376.5 | 2,343 | 2,360.5 | +0.5 | ±0% | 867,000 |
| 2024/09/12 | 2,363 | 2,374 | 2,337 | 2,360 | +47 | +2% | 853,400 |
| 2024/09/11 | 2,349 | 2,352.5 | 2,292.5 | 2,313 | -63.5 | -2.7% | 1,259,500 |
| 2024/09/10 | 2,394.5 | 2,402 | 2,365 | 2,376.5 | -5.5 | -0.2% | 776,600 |
| 2024/09/09 | 2,350 | 2,398 | 2,350 | 2,382 | -55 | -2.3% | 1,036,900 |
| 2024/09/06 | 2,483 | 2,484 | 2,420 | 2,437 | -24.5 | -1% | 928,300 |
| 2024/09/05 | 2,440 | 2,497.5 | 2,430.5 | 2,461.5 | -6 | -0.2% | 1,129,400 |
| 2024/09/04 | 2,498 | 2,499 | 2,460.5 | 2,467.5 | -110.5 | -4.3% | 1,316,000 |
| 2024/09/03 | 2,603 | 2,618 | 2,577 | 2,578 | -10.5 | -0.4% | 581,300 |
| 2024/09/02 | 2,630.5 | 2,632 | 2,580 | 2,588.5 | +12 | +0.5% | 640,600 |
| 2024/08/30 | 2,552 | 2,583 | 2,541.5 | 2,576.5 | +57 | +2.3% | 897,000 |
| 2024/08/29 | 2,541 | 2,544.5 | 2,515.5 | 2,519.5 | -48 | -1.9% | 1,071,600 |
| 2024/08/28 | 2,560 | 2,568 | 2,546 | 2,567.5 | -5 | -0.2% | 482,600 |
| 2024/08/27 | 2,560.5 | 2,582 | 2,537.5 | 2,572.5 | +18.5 | +0.7% | 657,000 |
| 2024/08/26 | 2,605 | 2,611.5 | 2,544 | 2,554 | -62 | -2.4% | 1,154,200 |
| 2024/08/23 | 2,598 | 2,628 | 2,596 | 2,616 | +6.5 | +0.2% | 776,900 |
| 2024/08/22 | 2,618 | 2,618 | 2,593 | 2,609.5 | +2.5 | +0.1% | 487,500 |
| 2024/08/21 | 2,587.5 | 2,609.5 | 2,561.5 | 2,607 | -30.5 | -1.2% | 631,000 |
| 2024/08/20 | 2,655 | 2,657 | 2,607.5 | 2,637.5 | +44 | +1.7% | 649,600 |
| 2024/08/19 | 2,656.5 | 2,666 | 2,590 | 2,593.5 | -48.5 | -1.8% | 1,085,800 |
| 2024/08/16 | 2,667 | 2,667 | 2,616 | 2,642 | +63 | +2.4% | 1,252,800 |
| 2024/08/15 | 2,519 | 2,586.5 | 2,509 | 2,579 | +79 | +3.2% | 931,700 |
| 2024/08/14 | 2,484 | 2,526.5 | 2,457.5 | 2,500 | +29 | +1.2% | 1,156,500 |
| 2024/08/13 | 2,452 | 2,481.5 | 2,439 | 2,471 | +59 | +2.4% | 1,126,800 |
| 2024/08/09 | 2,432 | 2,440 | 2,352.5 | 2,412 | +51 | +2.2% | 1,590,600 |
| 2024/08/08 | 2,366.5 | 2,434.5 | 2,326 | 2,361 | -55.5 | -2.3% | 2,150,300 |
| 2024/08/07 | 2,360 | 2,512.5 | 2,353.5 | 2,416.5 | -7 | -0.3% | 1,443,100 |
| 2024/08/06 | 2,400 | 2,479 | 2,349.5 | 2,423.5 | +208.5 | +9.4% | 1,385,900 |
| 2024/08/05 | 2,447 | 2,460.5 | 2,201 | 2,215 | -382 | -14.7% | 2,517,600 |
| 2024/08/02 | 2,700 | 2,714 | 2,597 | 2,597 | -193 | -6.9% | 1,481,400 |
| 2024/08/01 | 2,817 | 2,829.5 | 2,749.5 | 2,790 | -27 | -1% | 1,389,000 |
| 2024/07/31 | 2,765.5 | 2,829 | 2,738 | 2,817 | +45.5 | +1.6% | 761,300 |
| 2024/07/30 | 2,786.5 | 2,801.5 | 2,759 | 2,771.5 | -15 | -0.5% | 557,400 |
| 2024/07/29 | 2,765.5 | 2,798 | 2,751 | 2,786.5 | +71 | +2.6% | 653,800 |
| 2024/07/26 | 2,695 | 2,751.5 | 2,680.5 | 2,715.5 | +28.5 | +1.1% | 889,600 |
| 2024/07/25 | 2,731 | 2,735 | 2,683.5 | 2,687 | -70 | -2.5% | 1,049,800 |
| 2024/07/24 | 2,792.5 | 2,812.5 | 2,757 | 2,757 | -61 | -2.2% | 1,095,100 |
| 2024/07/23 | 2,835 | 2,863.5 | 2,816.5 | 2,818 | -16.5 | -0.6% | 1,079,900 |
| 2024/07/22 | 2,891 | 2,895 | 2,833.5 | 2,834.5 | -57 | -2% | 834,900 |
| 2024/07/19 | 2,908 | 2,917.5 | 2,868 | 2,891.5 | -44.5 | -1.5% | 1,042,800 |
| 2024/07/18 | 2,999 | 3,008 | 2,936 | 2,936 | -97 | -3.2% | 1,250,400 |
201～
250
件表示中 / 3749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 | 582,600円 | -8.8% | -46.3% | 3.35% | 23.80倍 | 1.00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 | 505,000円 | +2.0% | -22.0% | 3.15% | 11.14倍 | 0.75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 | 883,000円 | +9.3% | +108.5% | 2.04% | 17.41倍 | 3.12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 | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28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
