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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 262 | 265 | 261 | 263 | ±0 | ±0% | 5,976,000 |
| 2010/10/15 | 266 | 267 | 260 | 263 | -2 | -0.8% | 7,420,000 |
| 2010/10/14 | 257 | 266 | 256 | 265 | +11 | +4.3% | 13,749,000 |
| 2010/10/13 | 257 | 258 | 253 | 254 | ±0 | ±0% | 6,346,000 |
| 2010/10/12 | 258 | 259 | 251 | 254 | +1 | +0.4% | 10,947,000 |
| 2010/10/08 | 255 | 257 | 251 | 253 | -3 | -1.2% | 14,850,000 |
| 2010/10/07 | 249 | 257 | 248 | 256 | +7 | +2.8% | 14,190,000 |
| 2010/10/06 | 242 | 250 | 242 | 249 | +10 | +4.2% | 10,515,000 |
| 2010/10/05 | 237 | 241 | 234 | 239 | ±0 | ±0% | 6,946,000 |
| 2010/10/04 | 238 | 243 | 237 | 239 | +2 | +0.8% | 6,293,000 |
| 2010/10/01 | 240 | 240 | 235 | 237 | -3 | -1.3% | 6,929,000 |
| 2010/09/30 | 247 | 248 | 239 | 240 | -7 | -2.8% | 7,335,000 |
| 2010/09/29 | 243 | 248 | 242 | 247 | +6 | +2.5% | 8,997,000 |
| 2010/09/28 | 235 | 242 | 235 | 241 | +4 | +1.7% | 5,785,000 |
| 2010/09/27 | 237 | 238 | 235 | 237 | +2 | +0.9% | 4,554,000 |
| 2010/09/24 | 233 | 239 | 232 | 235 | -3 | -1.3% | 5,948,000 |
| 2010/09/22 | 236 | 240 | 232 | 238 | -1 | -0.4% | 9,383,000 |
| 2010/09/21 | 243 | 244 | 238 | 239 | -2 | -0.8% | 5,861,000 |
| 2010/09/17 | 240 | 242 | 238 | 241 | +3 | +1.3% | 4,807,000 |
| 2010/09/16 | 243 | 244 | 237 | 238 | -1 | -0.4% | 4,285,000 |
| 2010/09/15 | 237 | 243 | 233 | 239 | +3 | +1.3% | 8,048,000 |
| 2010/09/14 | 239 | 239 | 234 | 236 | -3 | -1.3% | 3,753,000 |
| 2010/09/13 | 239 | 240 | 235 | 239 | +5 | +2.1% | 4,130,000 |
| 2010/09/10 | 241 | 242 | 234 | 234 | -3 | -1.3% | 11,593,000 |
| 2010/09/09 | 233 | 237 | 232 | 237 | +7 | +3% | 6,706,000 |
| 2010/09/08 | 230 | 233 | 229 | 230 | -4 | -1.7% | 4,875,000 |
| 2010/09/07 | 235 | 238 | 232 | 234 | -3 | -1.3% | 5,358,000 |
| 2010/09/06 | 235 | 239 | 231 | 237 | +2 | +0.9% | 7,466,000 |
| 2010/09/03 | 234 | 237 | 232 | 235 | +1 | +0.4% | 4,526,000 |
| 2010/09/02 | 233 | 234 | 230 | 234 | +5 | +2.2% | 5,506,000 |
| 2010/09/01 | 222 | 229 | 220 | 229 | +7 | +3.2% | 6,938,000 |
| 2010/08/31 | 226 | 227 | 220 | 222 | -10 | -4.3% | 7,247,000 |
| 2010/08/30 | 232 | 235 | 230 | 232 | +5 | +2.2% | 4,107,000 |
| 2010/08/27 | 223 | 229 | 221 | 227 | +1 | +0.4% | 5,998,000 |
| 2010/08/26 | 226 | 226 | 222 | 226 | +2 | +0.9% | 6,789,000 |
| 2010/08/25 | 228 | 230 | 222 | 224 | -8 | -3.4% | 8,754,000 |
| 2010/08/24 | 231 | 233 | 230 | 232 | -2 | -0.9% | 5,322,000 |
| 2010/08/23 | 239 | 239 | 234 | 234 | -7 | -2.9% | 8,284,000 |
| 2010/08/20 | 247 | 252 | 240 | 241 | -12 | -4.7% | 9,506,000 |
| 2010/08/19 | 248 | 253 | 247 | 253 | +6 | +2.4% | 7,003,000 |
| 2010/08/18 | 247 | 249 | 244 | 247 | +3 | +1.2% | 6,141,000 |
| 2010/08/17 | 242 | 246 | 241 | 244 | -4 | -1.6% | 4,456,000 |
| 2010/08/16 | 244 | 248 | 244 | 248 | ±0 | ±0% | 5,861,000 |
| 2010/08/13 | 246 | 249 | 243 | 248 | +7 | +2.9% | 10,464,000 |
| 2010/08/12 | 238 | 241 | 236 | 241 | -4 | -1.6% | 9,114,000 |
| 2010/08/11 | 249 | 251 | 244 | 245 | -4 | -1.6% | 11,941,000 |
| 2010/08/10 | 248 | 251 | 247 | 249 | +12 | +5.1% | 18,103,000 |
| 2010/08/09 | 236 | 238 | 235 | 237 | -2 | -0.8% | 3,171,000 |
| 2010/08/06 | 232 | 240 | 232 | 239 | +4 | +1.7% | 5,204,000 |
| 2010/08/05 | 234 | 237 | 233 | 235 | +8 | +3.5% | 6,796,000 |
3451～
3500
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 | 245,000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 | 388,400円 | +7.6% | +0.2% | 2.55% | 15.93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 | 622,900円 | +7.9% | +250.6% | 1.44% | 19.95倍 | 1.36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 | 455,900円 | -2.4% | -6.1% | 2.85% | 9.04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 | 472,000円 | +7.5% | +23.6% | 3.50% | 5.81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
