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 |
---|---|---|---|---|---|---|---|
2024/01/10 | 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 |
2023/11/14 | 2,428 | 2,440 | 2,410 | 2,419 | +1.5 | +0.1% | 544,500 |
2023/11/13 | 2,431 | 2,435 | 2,395 | 2,417.5 | -7 | -0.3% | 705,400 |
2023/11/10 | 2,400 | 2,428 | 2,368.5 | 2,424.5 | +44.5 | +1.9% | 1,393,800 |
2023/11/09 | 2,327 | 2,391 | 2,318.5 | 2,380 | +52 | +2.2% | 1,271,300 |
2023/11/08 | 2,426 | 2,436 | 2,323.5 | 2,328 | -130 | -5.3% | 1,226,800 |
2023/11/07 | 2,466 | 2,472 | 2,448 | 2,458 | -13.5 | -0.5% | 689,000 |
2023/11/06 | 2,482 | 2,499.5 | 2,462.5 | 2,471.5 | +24 | +1% | 1,156,800 |
2023/11/02 | 2,468 | 2,468 | 2,416 | 2,447.5 | -2.5 | -0.1% | 705,300 |
2023/11/01 | 2,439 | 2,464 | 2,434.5 | 2,450 | +43 | +1.8% | 850,600 |
2023/10/31 | 2,370 | 2,428.5 | 2,364 | 2,407 | +39.5 | +1.7% | 2,098,500 |
2023/10/30 | 2,399.5 | 2,399.5 | 2,350 | 2,367.5 | -33 | -1.4% | 1,566,800 |
2023/10/27 | 2,378 | 2,405 | 2,372 | 2,400.5 | +59 | +2.5% | 816,300 |
2023/10/26 | 2,309.5 | 2,350 | 2,307 | 2,341.5 | -18 | -0.8% | 784,900 |
2023/10/25 | 2,360 | 2,397 | 2,353 | 2,359.5 | +8 | +0.3% | 677,200 |
201~
250
件表示中 / 3571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 | 249,700円 | +26.6% | +16.4% | 4.00% | 7.25倍 | 0.50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 |
フジクラ | 544,100円 | +8.8% | +24.8% | 1.19% | 25.01倍 | 4.40倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板(FPC)で世界有数。不動産収益厚い |
住友鉱 | 426,600円 | +7.5% | +15.9% | 2.32% | 16.06倍 | 0.66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 |
DOWA | 514,400円 | +4.2% | -10.6% | 2.53% | 11.35倍 | 0.82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 | 477,800円 | +5.9% | +7.8% | 3.14% | 6.36倍 | 0.98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