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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 400 | 403 | 390 | 403 | +3 | +0.8% | 8,890,000 |
| 2013/08/16 | 401 | 406 | 389 | 400 | -9 | -2.2% | 17,034,000 |
| 2013/08/15 | 402 | 416 | 400 | 409 | +6 | +1.5% | 17,318,000 |
| 2013/08/14 | 396 | 407 | 395 | 403 | -1 | -0.2% | 14,293,000 |
| 2013/08/13 | 392 | 405 | 389 | 404 | +21 | +5.5% | 21,743,000 |
| 2013/08/12 | 378 | 395 | 372 | 383 | +5 | +1.3% | 22,021,000 |
| 2013/08/09 | 355 | 381 | 354 | 378 | +33 | +9.6% | 28,564,000 |
| 2013/08/08 | 346 | 349 | 340 | 345 | -1 | -0.3% | 6,875,000 |
| 2013/08/07 | 356 | 360 | 346 | 346 | -18 | -4.9% | 10,546,000 |
| 2013/08/06 | 358 | 366 | 356 | 364 | +11 | +3.1% | 13,663,000 |
| 2013/08/05 | 354 | 358 | 350 | 353 | -2 | -0.6% | 8,111,000 |
| 2013/08/02 | 355 | 355 | 350 | 355 | +1 | +0.3% | 9,491,000 |
| 2013/08/01 | 348 | 356 | 346 | 354 | +8 | +2.3% | 10,205,000 |
| 2013/07/31 | 347 | 355 | 342 | 346 | -5 | -1.4% | 5,579,000 |
| 2013/07/30 | 343 | 353 | 342 | 351 | +7 | +2% | 5,896,000 |
| 2013/07/29 | 347 | 349 | 342 | 344 | -7 | -2% | 6,869,000 |
| 2013/07/26 | 361 | 363 | 349 | 351 | -16 | -4.4% | 6,724,000 |
| 2013/07/25 | 370 | 370 | 363 | 367 | -3 | -0.8% | 6,971,000 |
| 2013/07/24 | 368 | 372 | 366 | 370 | +2 | +0.5% | 6,865,000 |
| 2013/07/23 | 360 | 370 | 359 | 368 | +10 | +2.8% | 11,252,000 |
| 2013/07/22 | 359 | 360 | 351 | 358 | +1 | +0.3% | 8,966,000 |
| 2013/07/19 | 363 | 367 | 351 | 357 | -6 | -1.7% | 14,212,000 |
| 2013/07/18 | 357 | 364 | 355 | 363 | +9 | +2.5% | 11,190,000 |
| 2013/07/17 | 348 | 356 | 347 | 354 | +6 | +1.7% | 9,170,000 |
| 2013/07/16 | 349 | 352 | 346 | 348 | +1 | +0.3% | 8,484,000 |
| 2013/07/12 | 335 | 351 | 335 | 347 | +14 | +4.2% | 16,068,000 |
| 2013/07/11 | 330 | 336 | 329 | 333 | -4 | -1.2% | 11,797,000 |
| 2013/07/10 | 343 | 343 | 333 | 337 | -6 | -1.7% | 14,028,000 |
| 2013/07/09 | 347 | 348 | 341 | 343 | +1 | +0.3% | 7,799,000 |
| 2013/07/08 | 355 | 357 | 342 | 342 | -9 | -2.6% | 6,085,000 |
| 2013/07/05 | 343 | 351 | 343 | 351 | +10 | +2.9% | 7,761,000 |
| 2013/07/04 | 343 | 345 | 338 | 341 | -5 | -1.4% | 6,512,000 |
| 2013/07/03 | 348 | 350 | 342 | 346 | -12 | -3.4% | 15,770,000 |
| 2013/07/02 | 355 | 360 | 353 | 358 | +5 | +1.4% | 8,540,000 |
| 2013/07/01 | 355 | 355 | 346 | 353 | +4 | +1.1% | 5,935,000 |
| 2013/06/28 | 348 | 354 | 345 | 349 | +8 | +2.3% | 10,103,000 |
| 2013/06/27 | 338 | 341 | 328 | 341 | +5 | +1.5% | 8,569,000 |
| 2013/06/26 | 348 | 349 | 336 | 336 | -8 | -2.3% | 5,483,000 |
| 2013/06/25 | 350 | 353 | 337 | 344 | -3 | -0.9% | 11,797,000 |
| 2013/06/24 | 360 | 361 | 344 | 347 | -6 | -1.7% | 10,855,000 |
| 2013/06/21 | 334 | 356 | 328 | 353 | +13 | +3.8% | 18,716,000 |
| 2013/06/20 | 337 | 343 | 332 | 340 | -3 | -0.9% | 7,977,000 |
| 2013/06/19 | 337 | 346 | 334 | 343 | +16 | +4.9% | 10,535,000 |
| 2013/06/18 | 329 | 333 | 323 | 327 | -3 | -0.9% | 5,670,000 |
| 2013/06/17 | 316 | 330 | 315 | 330 | +15 | +4.8% | 6,295,000 |
| 2013/06/14 | 320 | 323 | 312 | 315 | +4 | +1.3% | 10,342,000 |
| 2013/06/13 | 328 | 329 | 310 | 311 | -23 | -6.9% | 10,936,000 |
| 2013/06/12 | 326 | 340 | 321 | 334 | ±0 | ±0% | 7,509,000 |
| 2013/06/11 | 342 | 350 | 332 | 334 | -5 | -1.5% | 9,875,000 |
| 2013/06/10 | 325 | 340 | 325 | 339 | +24 | +7.6% | 10,474,000 |
2851～
2900
件表示中 / 3683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 | 221,300円 | +28.5% | +9.1% | 4.52% | 7.82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 |
| ＪＸ金属 | 84,000円 | -53.7% | +16.1% | 1.43% | 14.36倍 | 1.19倍 |
|
- |
| 古河電 | 415,300円 | +12.6% | +348.0% | 2.89% | 9.76倍 | 0.90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 | 443,500円 | -2.4% | -6.1% | 3.38% | 8.80倍 | 0.67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 |
| 三井金 | 370,200円 | +9.8% | +53.9% | 4.46% | 3.71倍 | 0.68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 |
市場注目の銘柄
チャート関連のコラム
