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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 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 |
| 2010/07/16 | 238 | 240 | 230 | 231 | -10 | -4.1% | 6,689,000 |
| 2010/07/15 | 242 | 244 | 237 | 241 | -3 | -1.2% | 6,511,000 |
| 2010/07/14 | 247 | 248 | 243 | 244 | +4 | +1.7% | 3,865,000 |
| 2010/07/13 | 249 | 252 | 238 | 240 | -3 | -1.2% | 11,314,000 |
| 2010/07/12 | 238 | 248 | 238 | 243 | +6 | +2.5% | 6,483,000 |
| 2010/07/09 | 234 | 239 | 230 | 237 | +2 | +0.9% | 5,358,000 |
| 2010/07/08 | 234 | 235 | 232 | 235 | +7 | +3.1% | 5,072,000 |
| 2010/07/07 | 227 | 232 | 226 | 228 | +4 | +1.8% | 10,632,000 |
| 2010/07/06 | 224 | 227 | 221 | 224 | -3 | -1.3% | 10,705,000 |
| 2010/07/05 | 230 | 233 | 226 | 227 | -2 | -0.9% | 6,841,000 |
| 2010/07/02 | 227 | 231 | 226 | 229 | +2 | +0.9% | 4,994,000 |
| 2010/07/01 | 233 | 234 | 226 | 227 | -12 | -5% | 8,103,000 |
| 2010/06/30 | 240 | 241 | 236 | 239 | -5 | -2% | 4,926,000 |
| 2010/06/29 | 248 | 255 | 242 | 244 | -3 | -1.2% | 6,513,000 |
| 2010/06/28 | 250 | 252 | 245 | 247 | ±0 | ±0% | 4,999,000 |
| 2010/06/25 | 248 | 250 | 245 | 247 | -5 | -2% | 4,646,000 |
| 2010/06/24 | 254 | 257 | 252 | 252 | -2 | -0.8% | 3,183,000 |
| 2010/06/23 | 256 | 256 | 253 | 254 | -5 | -1.9% | 3,860,000 |
| 2010/06/22 | 259 | 262 | 258 | 259 | -1 | -0.4% | 3,225,000 |
| 2010/06/21 | 253 | 260 | 253 | 260 | +9 | +3.6% | 3,745,000 |
| 2010/06/18 | 250 | 252 | 249 | 251 | ±0 | ±0% | 3,187,000 |
| 2010/06/17 | 252 | 255 | 250 | 251 | -2 | -0.8% | 4,847,000 |
| 2010/06/16 | 252 | 255 | 252 | 253 | +4 | +1.6% | 4,684,000 |
| 2010/06/15 | 249 | 250 | 245 | 249 | -1 | -0.4% | 3,536,000 |
3651～
3700
件表示中 / 3749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 | 230,400円 | -4.7% | -45.2% | 4.34% | 15.06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 |
| 三井金 | 582,600円 | -8.8% | -46.3% | 3.35% | 23.80倍 | 1.00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 |
| ＤＯＷＡ | 505,000円 | +2.0% | -22.0% | 3.15% | 11.14倍 | 0.75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 |
| ＳＷＣＣ | 883,000円 | +9.3% | +108.5% | 2.04% | 17.41倍 | 3.12倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＵＡＣＪ | 587,000円 | +4.1% | -18.7% | 2.73% | 13.28倍 | 0.91倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
市場注目の銘柄
チャート関連のコラム
