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 |
---|---|---|---|---|---|---|---|
2024/01/30 | 2,712 | 2,718 | 2,685 | 2,685 | -5.5 | -0.2% | 604,900 |
2024/01/29 | 2,670 | 2,699 | 2,665 | 2,690.5 | +19.5 | +0.7% | 533,400 |
2024/01/26 | 2,696 | 2,697.5 | 2,654 | 2,671 | -41.5 | -1.5% | 856,600 |
2024/01/25 | 2,637 | 2,712.5 | 2,637 | 2,712.5 | +93.5 | +3.6% | 1,225,700 |
2024/01/24 | 2,625.5 | 2,630.5 | 2,605 | 2,619 | -15 | -0.6% | 477,700 |
2024/01/23 | 2,647.5 | 2,659.5 | 2,611 | 2,634 | -18.5 | -0.7% | 756,100 |
2024/01/22 | 2,620 | 2,655 | 2,602.5 | 2,652.5 | +54 | +2.1% | 936,300 |
2024/01/19 | 2,585 | 2,612 | 2,571 | 2,598.5 | +37.5 | +1.5% | 801,900 |
2024/01/18 | 2,569 | 2,578 | 2,551.5 | 2,561 | -4.5 | -0.2% | 694,400 |
2024/01/17 | 2,558.5 | 2,592 | 2,557 | 2,565.5 | +12 | +0.5% | 926,300 |
2024/01/16 | 2,637 | 2,637 | 2,550.5 | 2,553.5 | -90 | -3.4% | 1,446,000 |
2024/01/15 | 2,608 | 2,647 | 2,599.5 | 2,643.5 | +43.5 | +1.7% | 935,600 |
2024/01/12 | 2,623.5 | 2,623.5 | 2,584 | 2,600 | -5 | -0.2% | 773,700 |
2024/01/11 | 2,602.5 | 2,630 | 2,597.5 | 2,605 | +25 | +1% | 781,600 |
2024/01/10 | 2,565 | 2,594.5 | 2,557 | 2,580 | -14.5 | -0.6% | 619,400 |
2024/01/09 | 2,580 | 2,608 | 2,567.5 | 2,594.5 | +65 | +2.6% | 999,200 |
2024/01/05 | 2,510 | 2,557 | 2,510 | 2,529.5 | +30.5 | +1.2% | 748,300 |
2024/01/04 | 2,450 | 2,499 | 2,417 | 2,499 | +51.5 | +2.1% | 725,700 |
2023/12/29 | 2,440 | 2,450.5 | 2,428.5 | 2,447.5 | -3.5 | -0.1% | 543,100 |
2023/12/28 | 2,444.5 | 2,455 | 2,435 | 2,451 | +2.5 | +0.1% | 325,400 |
2023/12/27 | 2,420 | 2,452.5 | 2,418 | 2,448.5 | +37.5 | +1.6% | 485,500 |
2023/12/26 | 2,408 | 2,421.5 | 2,398.5 | 2,411 | +6 | +0.2% | 411,500 |
2023/12/25 | 2,440 | 2,444 | 2,398.5 | 2,405 | -16 | -0.7% | 430,900 |
2023/12/22 | 2,424 | 2,435 | 2,406 | 2,421 | +4.5 | +0.2% | 397,400 |
2023/12/21 | 2,420 | 2,434.5 | 2,407.5 | 2,416.5 | -22 | -0.9% | 342,900 |
2023/12/20 | 2,452 | 2,478.5 | 2,435 | 2,438.5 | -21 | -0.9% | 607,800 |
2023/12/19 | 2,415 | 2,461 | 2,397.5 | 2,459.5 | +33.5 | +1.4% | 598,800 |
2023/12/18 | 2,450.5 | 2,459 | 2,396.5 | 2,426 | -73.5 | -2.9% | 845,400 |
2023/12/15 | 2,459 | 2,525 | 2,445 | 2,499.5 | +79 | +3.3% | 1,067,600 |
2023/12/14 | 2,489 | 2,497 | 2,412 | 2,420.5 | -50.5 | -2% | 542,400 |
2023/12/13 | 2,480 | 2,505 | 2,465.5 | 2,471 | -21.5 | -0.9% | 512,600 |
2023/12/12 | 2,500 | 2,514.5 | 2,478 | 2,492.5 | +14.5 | +0.6% | 537,900 |
2023/12/11 | 2,510 | 2,515.5 | 2,462 | 2,478 | +42 | +1.7% | 668,600 |
2023/12/08 | 2,469 | 2,478.5 | 2,425.5 | 2,436 | -44.5 | -1.8% | 722,100 |
2023/12/07 | 2,500 | 2,519 | 2,478 | 2,480.5 | -26 | -1% | 591,500 |
2023/12/06 | 2,450.5 | 2,510 | 2,450.5 | 2,506.5 | +56 | +2.3% | 721,200 |
2023/12/05 | 2,478 | 2,494 | 2,450.5 | 2,450.5 | -35.5 | -1.4% | 459,200 |
2023/12/04 | 2,489.5 | 2,519 | 2,468.5 | 2,486 | +18.5 | +0.7% | 678,400 |
2023/12/01 | 2,454.5 | 2,474.5 | 2,444.5 | 2,467.5 | +33.5 | +1.4% | 500,900 |
2023/11/30 | 2,444 | 2,444.5 | 2,410.5 | 2,434 | -26 | -1.1% | 794,600 |
2023/11/29 | 2,495 | 2,495 | 2,460 | 2,460 | -37.5 | -1.5% | 496,500 |
2023/11/28 | 2,512 | 2,515 | 2,485.5 | 2,497.5 | -3 | -0.1% | 282,700 |
2023/11/27 | 2,518 | 2,529.5 | 2,500.5 | 2,500.5 | -11 | -0.4% | 575,700 |
2023/11/24 | 2,516 | 2,519.5 | 2,491.5 | 2,511.5 | +14.5 | +0.6% | 576,000 |
2023/11/22 | 2,458.5 | 2,527 | 2,449.5 | 2,497 | +51.5 | +2.1% | 930,500 |
2023/11/21 | 2,437.5 | 2,455.5 | 2,431.5 | 2,445.5 | +14 | +0.6% | 463,600 |
2023/11/20 | 2,462.5 | 2,472 | 2,429.5 | 2,431.5 | -24 | -1% | 579,700 |
2023/11/17 | 2,436 | 2,455.5 | 2,426 | 2,455.5 | +9 | +0.4% | 549,700 |
2023/11/16 | 2,460 | 2,473 | 2,436 | 2,446.5 | -25 | -1% | 455,400 |
2023/11/15 | 2,445 | 2,479 | 2,429.5 | 2,471.5 | +52.5 | +2.2% | 835,600 |
201~
250
件表示中 / 3585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 | 245,100円 | +26.6% | +16.4% | 4.08% | 7.12倍 | 0.49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 | 387,400円 | +7.6% | +0.2% | 2.56% | 15.89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 | 625,800円 | +7.9% | +250.6% | 1.44% | 20.05倍 | 1.37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 | 456,200円 | -2.4% | -6.1% | 2.85% | 9.05倍 | 0.69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 | 473,600円 | +7.5% | +23.6% | 3.48% | 5.83倍 | 0.87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