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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 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 |
| 2010/08/04 | 228 | 229 | 225 | 227 | -2 | -0.9% | 4,724,000 |
| 2010/08/03 | 232 | 235 | 228 | 229 | +1 | +0.4% | 6,797,000 |
| 2010/08/02 | 230 | 232 | 227 | 228 | -2 | -0.9% | 2,830,000 |
| 2010/07/30 | 234 | 235 | 229 | 230 | -6 | -2.5% | 6,287,000 |
| 2010/07/29 | 235 | 238 | 234 | 236 | ±0 | ±0% | 3,225,000 |
| 2010/07/28 | 235 | 237 | 232 | 236 | +5 | +2.2% | 4,968,000 |
| 2010/07/27 | 231 | 233 | 230 | 231 | -1 | -0.4% | 3,742,000 |
| 2010/07/26 | 233 | 235 | 231 | 232 | +3 | +1.3% | 3,393,000 |
| 2010/07/23 | 228 | 231 | 222 | 229 | +7 | +3.2% | 9,871,000 |
| 2010/07/22 | 225 | 228 | 219 | 222 | -5 | -2.2% | 7,956,000 |
| 2010/07/21 | 232 | 233 | 227 | 227 | -5 | -2.2% | 4,244,000 |
| 2010/07/20 | 227 | 234 | 227 | 232 | +1 | +0.4% | 6,474,000 |
3551～
3600
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
