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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 260 | 264 | 258 | 263 | +4 | +1.5% | 7,333,000 |
| 2011/07/25 | 260 | 263 | 259 | 259 | -1 | -0.4% | 6,496,000 |
| 2011/07/22 | 259 | 261 | 258 | 260 | +2 | +0.8% | 7,417,000 |
| 2011/07/21 | 259 | 260 | 257 | 258 | -1 | -0.4% | 5,682,000 |
| 2011/07/20 | 261 | 262 | 258 | 259 | +2 | +0.8% | 7,638,000 |
| 2011/07/19 | 257 | 260 | 256 | 257 | ±0 | ±0% | 5,272,000 |
| 2011/07/15 | 256 | 260 | 255 | 257 | +2 | +0.8% | 6,821,000 |
| 2011/07/14 | 254 | 258 | 253 | 255 | ±0 | ±0% | 9,037,000 |
| 2011/07/13 | 251 | 256 | 251 | 255 | +3 | +1.2% | 8,433,000 |
| 2011/07/12 | 252 | 254 | 251 | 252 | -5 | -1.9% | 7,140,000 |
| 2011/07/11 | 255 | 259 | 255 | 257 | ±0 | ±0% | 6,094,000 |
| 2011/07/08 | 258 | 260 | 256 | 257 | +2 | +0.8% | 6,326,000 |
| 2011/07/07 | 256 | 257 | 254 | 255 | -3 | -1.2% | 4,559,000 |
| 2011/07/06 | 254 | 258 | 252 | 258 | +4 | +1.6% | 6,011,000 |
| 2011/07/05 | 253 | 255 | 252 | 254 | ±0 | ±0% | 3,316,000 |
| 2011/07/04 | 254 | 255 | 252 | 254 | +2 | +0.8% | 4,282,000 |
| 2011/07/01 | 254 | 254 | 251 | 252 | ±0 | ±0% | 3,165,000 |
| 2011/06/30 | 253 | 254 | 250 | 252 | ±0 | ±0% | 7,352,000 |
| 2011/06/29 | 247 | 252 | 246 | 252 | +9 | +3.7% | 8,974,000 |
| 2011/06/28 | 242 | 246 | 241 | 243 | +2 | +0.8% | 9,545,000 |
| 2011/06/27 | 244 | 245 | 241 | 241 | -1 | -0.4% | 5,522,000 |
| 2011/06/24 | 237 | 242 | 236 | 242 | +6 | +2.5% | 3,894,000 |
| 2011/06/23 | 238 | 244 | 236 | 236 | -3 | -1.3% | 11,099,000 |
| 2011/06/22 | 237 | 240 | 235 | 239 | +4 | +1.7% | 7,736,000 |
| 2011/06/21 | 234 | 235 | 232 | 235 | +2 | +0.9% | 4,260,000 |
| 2011/06/20 | 233 | 236 | 232 | 233 | +1 | +0.4% | 5,261,000 |
| 2011/06/17 | 239 | 239 | 231 | 232 | -5 | -2.1% | 5,678,000 |
| 2011/06/16 | 239 | 241 | 237 | 237 | -6 | -2.5% | 5,478,000 |
| 2011/06/15 | 244 | 244 | 240 | 243 | ±0 | ±0% | 6,984,000 |
| 2011/06/14 | 235 | 244 | 235 | 243 | +6 | +2.5% | 6,716,000 |
| 2011/06/13 | 235 | 238 | 232 | 237 | -1 | -0.4% | 5,394,000 |
| 2011/06/10 | 240 | 242 | 237 | 238 | +2 | +0.8% | 8,675,000 |
| 2011/06/09 | 234 | 238 | 233 | 236 | -1 | -0.4% | 7,928,000 |
| 2011/06/08 | 233 | 239 | 232 | 237 | +2 | +0.9% | 9,927,000 |
| 2011/06/07 | 232 | 238 | 231 | 235 | +1 | +0.4% | 8,904,000 |
| 2011/06/06 | 239 | 241 | 234 | 234 | -4 | -1.7% | 8,113,000 |
| 2011/06/03 | 242 | 244 | 238 | 238 | -5 | -2.1% | 4,389,000 |
| 2011/06/02 | 243 | 246 | 242 | 243 | -9 | -3.6% | 12,003,000 |
| 2011/06/01 | 251 | 253 | 249 | 252 | +1 | +0.4% | 7,352,000 |
| 2011/05/31 | 246 | 252 | 246 | 251 | +5 | +2% | 11,253,000 |
| 2011/05/30 | 244 | 248 | 242 | 246 | +2 | +0.8% | 6,921,000 |
| 2011/05/27 | 244 | 247 | 243 | 244 | -3 | -1.2% | 5,518,000 |
| 2011/05/26 | 241 | 247 | 240 | 247 | +7 | +2.9% | 9,885,000 |
| 2011/05/25 | 241 | 242 | 239 | 240 | -3 | -1.2% | 7,066,000 |
| 2011/05/24 | 239 | 245 | 237 | 243 | +2 | +0.8% | 11,375,000 |
| 2011/05/23 | 244 | 245 | 241 | 241 | -5 | -2% | 6,787,000 |
| 2011/05/20 | 253 | 254 | 246 | 246 | -7 | -2.8% | 7,937,000 |
| 2011/05/19 | 257 | 259 | 251 | 253 | ±0 | ±0% | 9,016,000 |
| 2011/05/18 | 249 | 254 | 247 | 253 | +6 | +2.4% | 8,604,000 |
| 2011/05/17 | 246 | 248 | 243 | 247 | +1 | +0.4% | 9,346,000 |
3351～
3400
件表示中 / 3673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 | 219,700円 | +28.5% | +9.1% | 4.55% | 7.76倍 | 0.43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 | 79,800円 | -53.7% | +16.1% | 1.50% | 13.65倍 | 1.13倍 |
|
- |
| 古河電 | 434,700円 | +12.6% | +348.0% | 2.76% | 10.21倍 | 0.95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 | 433,800円 | -2.4% | -6.1% | 3.46% | 8.61倍 | 0.66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 | 380,000円 | +9.8% | +53.9% | 4.34% | 3.81倍 | 0.70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
