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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 255 | 255 | 245 | 246 | -9 | -3.5% | 12,259,000 |
| 2011/05/13 | 260 | 261 | 253 | 255 | -10 | -3.8% | 19,766,000 |
| 2011/05/12 | 269 | 272 | 265 | 265 | -9 | -3.3% | 8,924,000 |
| 2011/05/11 | 276 | 277 | 273 | 274 | ±0 | ±0% | 4,548,000 |
| 2011/05/10 | 272 | 275 | 270 | 274 | +2 | +0.7% | 11,085,000 |
| 2011/05/09 | 277 | 278 | 271 | 272 | -4 | -1.4% | 7,139,000 |
| 2011/05/06 | 276 | 277 | 270 | 276 | -6 | -2.1% | 9,536,000 |
| 2011/05/02 | 284 | 286 | 281 | 282 | +3 | +1.1% | 5,023,000 |
| 2011/04/28 | 277 | 282 | 276 | 279 | +5 | +1.8% | 12,311,000 |
| 2011/04/27 | 271 | 275 | 271 | 274 | +5 | +1.9% | 9,076,000 |
| 2011/04/26 | 269 | 272 | 266 | 269 | ±0 | ±0% | 5,799,000 |
| 2011/04/25 | 271 | 274 | 269 | 269 | -1 | -0.4% | 3,098,000 |
| 2011/04/22 | 271 | 272 | 269 | 270 | -2 | -0.7% | 5,108,000 |
| 2011/04/21 | 268 | 273 | 268 | 272 | +6 | +2.3% | 8,894,000 |
| 2011/04/20 | 264 | 267 | 263 | 266 | +4 | +1.5% | 7,280,000 |
| 2011/04/19 | 260 | 265 | 259 | 262 | -1 | -0.4% | 9,286,000 |
| 2011/04/18 | 263 | 266 | 261 | 263 | -1 | -0.4% | 8,565,000 |
| 2011/04/15 | 265 | 268 | 263 | 264 | -1 | -0.4% | 7,711,000 |
| 2011/04/14 | 265 | 266 | 262 | 265 | -2 | -0.7% | 10,404,000 |
| 2011/04/13 | 259 | 268 | 256 | 267 | +6 | +2.3% | 12,931,000 |
| 2011/04/12 | 266 | 267 | 259 | 261 | -11 | -4% | 10,945,000 |
| 2011/04/11 | 271 | 277 | 271 | 272 | ±0 | ±0% | 7,246,000 |
| 2011/04/08 | 269 | 274 | 266 | 272 | +1 | +0.4% | 9,739,000 |
| 2011/04/07 | 271 | 277 | 270 | 271 | +1 | +0.4% | 9,997,000 |
| 2011/04/06 | 273 | 274 | 265 | 270 | -2 | -0.7% | 12,227,000 |
| 2011/04/05 | 283 | 283 | 270 | 272 | -11 | -3.9% | 14,863,000 |
| 2011/04/04 | 286 | 288 | 281 | 283 | -3 | -1% | 9,927,000 |
| 2011/04/01 | 284 | 289 | 280 | 286 | +4 | +1.4% | 15,322,000 |
| 2011/03/31 | 288 | 288 | 280 | 282 | -1 | -0.4% | 18,390,000 |
| 2011/03/30 | 270 | 285 | 269 | 283 | +13 | +4.8% | 20,186,000 |
| 2011/03/29 | 274 | 276 | 268 | 270 | -10 | -3.6% | 16,353,000 |
| 2011/03/28 | 280 | 285 | 276 | 280 | +2 | +0.7% | 13,005,000 |
| 2011/03/25 | 286 | 289 | 275 | 278 | ±0 | ±0% | 23,433,000 |
| 2011/03/24 | 266 | 279 | 265 | 278 | +12 | +4.5% | 29,422,000 |
| 2011/03/23 | 272 | 273 | 263 | 266 | -5 | -1.8% | 16,667,000 |
| 2011/03/22 | 271 | 276 | 265 | 271 | +14 | +5.4% | 13,305,000 |
| 2011/03/18 | 244 | 259 | 244 | 257 | +19 | +8% | 14,947,000 |
| 2011/03/17 | 229 | 245 | 228 | 238 | -6 | -2.5% | 17,010,000 |
| 2011/03/16 | 233 | 257 | 233 | 244 | +19 | +8.4% | 20,501,000 |
| 2011/03/15 | 249 | 252 | 210 | 225 | -36 | -13.8% | 18,873,000 |
| 2011/03/14 | 251 | 275 | 251 | 261 | -24 | -8.4% | 16,297,000 |
| 2011/03/11 | 284 | 291 | 283 | 285 | -5 | -1.7% | 15,494,000 |
| 2011/03/10 | 298 | 299 | 287 | 290 | -8 | -2.7% | 12,767,000 |
| 2011/03/09 | 304 | 304 | 297 | 298 | ±0 | ±0% | 6,050,000 |
| 2011/03/08 | 298 | 303 | 297 | 298 | -3 | -1% | 8,146,000 |
| 2011/03/07 | 303 | 305 | 298 | 301 | -4 | -1.3% | 9,450,000 |
| 2011/03/04 | 309 | 312 | 304 | 305 | ±0 | ±0% | 15,129,000 |
| 2011/03/03 | 304 | 306 | 301 | 305 | +4 | +1.3% | 9,663,000 |
| 2011/03/02 | 309 | 310 | 301 | 301 | -15 | -4.7% | 21,997,000 |
| 2011/03/01 | 315 | 318 | 312 | 316 | +1 | +0.3% | 14,744,000 |
3401～
3450
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
