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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 246 | 251 | 246 | 250 | +6 | +2.5% | 3,085,000 |
| 2010/06/11 | 245 | 247 | 243 | 244 | +7 | +3% | 8,474,000 |
| 2010/06/10 | 235 | 238 | 232 | 237 | +4 | +1.7% | 3,478,000 |
| 2010/06/09 | 234 | 238 | 231 | 233 | -3 | -1.3% | 4,273,000 |
| 2010/06/08 | 237 | 241 | 235 | 236 | -4 | -1.7% | 4,997,000 |
| 2010/06/07 | 238 | 242 | 238 | 240 | -6 | -2.4% | 4,759,000 |
| 2010/06/04 | 249 | 250 | 244 | 246 | -5 | -2% | 4,327,000 |
| 2010/06/03 | 245 | 252 | 242 | 251 | +13 | +5.5% | 8,450,000 |
| 2010/06/02 | 238 | 240 | 235 | 238 | -3 | -1.2% | 7,121,000 |
| 2010/06/01 | 245 | 245 | 239 | 241 | -5 | -2% | 4,405,000 |
| 2010/05/31 | 246 | 249 | 245 | 246 | +1 | +0.4% | 5,283,000 |
| 2010/05/28 | 251 | 253 | 243 | 245 | ±0 | ±0% | 5,746,000 |
| 2010/05/27 | 236 | 245 | 235 | 245 | +9 | +3.8% | 8,129,000 |
| 2010/05/26 | 247 | 248 | 234 | 236 | +1 | +0.4% | 13,280,000 |
| 2010/05/25 | 244 | 245 | 233 | 235 | -12 | -4.9% | 6,582,000 |
| 2010/05/24 | 246 | 250 | 241 | 247 | +2 | +0.8% | 7,475,000 |
| 2010/05/21 | 240 | 245 | 238 | 245 | -4 | -1.6% | 6,906,000 |
| 2010/05/20 | 252 | 256 | 248 | 249 | -5 | -2% | 4,940,000 |
| 2010/05/19 | 247 | 255 | 245 | 254 | -1 | -0.4% | 8,232,000 |
| 2010/05/18 | 264 | 266 | 252 | 255 | -10 | -3.8% | 8,370,000 |
| 2010/05/17 | 271 | 275 | 263 | 265 | -10 | -3.6% | 10,244,000 |
| 2010/05/14 | 272 | 278 | 270 | 275 | -1 | -0.4% | 7,140,000 |
| 2010/05/13 | 271 | 277 | 269 | 276 | +8 | +3% | 6,631,000 |
| 2010/05/12 | 269 | 275 | 264 | 268 | ±0 | ±0% | 6,533,000 |
| 2010/05/11 | 276 | 277 | 268 | 268 | -6 | -2.2% | 4,053,000 |
| 2010/05/10 | 266 | 275 | 265 | 274 | +4 | +1.5% | 4,814,000 |
| 2010/05/07 | 263 | 271 | 260 | 270 | -1 | -0.4% | 13,381,000 |
| 2010/05/06 | 278 | 279 | 270 | 271 | -13 | -4.6% | 9,586,000 |
| 2010/04/30 | 282 | 285 | 281 | 284 | +5 | +1.8% | 6,097,000 |
| 2010/04/28 | 280 | 284 | 278 | 279 | -8 | -2.8% | 7,471,000 |
| 2010/04/27 | 284 | 289 | 283 | 287 | +3 | +1.1% | 8,928,000 |
| 2010/04/26 | 281 | 284 | 279 | 284 | +4 | +1.4% | 6,393,000 |
| 2010/04/23 | 283 | 283 | 277 | 280 | -3 | -1.1% | 5,187,000 |
| 2010/04/22 | 283 | 284 | 278 | 283 | -2 | -0.7% | 5,624,000 |
| 2010/04/21 | 283 | 285 | 282 | 285 | +5 | +1.8% | 5,036,000 |
| 2010/04/20 | 285 | 285 | 279 | 280 | -1 | -0.4% | 7,595,000 |
| 2010/04/19 | 281 | 287 | 279 | 281 | -1 | -0.4% | 15,581,000 |
| 2010/04/16 | 285 | 286 | 280 | 282 | +1 | +0.4% | 9,913,000 |
| 2010/04/15 | 279 | 282 | 277 | 281 | +9 | +3.3% | 5,875,000 |
| 2010/04/14 | 278 | 279 | 272 | 272 | -4 | -1.4% | 5,572,000 |
| 2010/04/13 | 280 | 280 | 274 | 276 | -4 | -1.4% | 5,581,000 |
| 2010/04/12 | 283 | 283 | 280 | 280 | ±0 | ±0% | 3,733,000 |
| 2010/04/09 | 278 | 280 | 276 | 280 | +2 | +0.7% | 5,131,000 |
| 2010/04/08 | 277 | 280 | 277 | 278 | -4 | -1.4% | 3,574,000 |
| 2010/04/07 | 282 | 283 | 279 | 282 | +1 | +0.4% | 6,422,000 |
| 2010/04/06 | 288 | 290 | 274 | 281 | -4 | -1.4% | 16,031,000 |
| 2010/04/05 | 279 | 286 | 279 | 285 | +8 | +2.9% | 14,470,000 |
| 2010/04/02 | 274 | 278 | 273 | 277 | +6 | +2.2% | 9,023,000 |
| 2010/04/01 | 271 | 273 | 268 | 271 | - | - | 6,840,000 |
3701～
3749
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
