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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 3,065 | 3,170 | 3,057 | 3,127 | +43 | +1.4% | 1,381,900 |
| 2024/04/10 | 3,099 | 3,139 | 3,070 | 3,084 | +27 | +0.9% | 1,407,500 |
| 2024/04/09 | 2,915 | 3,060 | 2,900.5 | 3,057 | +167.5 | +5.8% | 1,929,000 |
| 2024/04/08 | 2,920 | 2,925 | 2,876 | 2,889.5 | -28.5 | -1% | 861,300 |
| 2024/04/05 | 2,900 | 2,937 | 2,880 | 2,918 | -40.5 | -1.4% | 1,172,800 |
| 2024/04/04 | 2,889 | 2,987.5 | 2,864 | 2,958.5 | +134 | +4.7% | 1,768,400 |
| 2024/04/03 | 2,815 | 2,842.5 | 2,806 | 2,824.5 | -12.5 | -0.4% | 1,138,900 |
| 2024/04/02 | 2,837.5 | 2,856 | 2,811 | 2,837 | +8 | +0.3% | 978,700 |
| 2024/04/01 | 2,899 | 2,908.5 | 2,801 | 2,829 | -88.5 | -3% | 1,152,500 |
| 2024/03/29 | 2,868 | 2,930 | 2,860 | 2,917.5 | +77.5 | +2.7% | 783,800 |
| 2024/03/28 | 2,855 | 2,866 | 2,836.5 | 2,840 | -35 | -1.2% | 671,700 |
| 2024/03/27 | 2,892 | 2,907.5 | 2,871 | 2,875 | -24 | -0.8% | 1,000,300 |
| 2024/03/26 | 2,929 | 2,937 | 2,886.5 | 2,899 | -24 | -0.8% | 733,100 |
| 2024/03/25 | 2,961 | 2,961 | 2,915.5 | 2,923 | -63.5 | -2.1% | 756,200 |
| 2024/03/22 | 2,980 | 3,014 | 2,958.5 | 2,986.5 | +15.5 | +0.5% | 1,077,500 |
| 2024/03/21 | 2,948.5 | 2,975 | 2,932 | 2,971 | +44 | +1.5% | 676,500 |
| 2024/03/19 | 2,886 | 2,928 | 2,880 | 2,927 | +33 | +1.1% | 670,200 |
| 2024/03/18 | 2,895.5 | 2,928 | 2,870.5 | 2,894 | +47.5 | +1.7% | 1,247,700 |
| 2024/03/15 | 2,848.5 | 2,874 | 2,801.5 | 2,846.5 | -32 | -1.1% | 1,891,600 |
| 2024/03/14 | 2,690 | 2,878.5 | 2,690 | 2,878.5 | +254.5 | +9.7% | 3,116,400 |
| 2024/03/13 | 2,625.5 | 2,647 | 2,610.5 | 2,624 | +14 | +0.5% | 421,000 |
| 2024/03/12 | 2,625.5 | 2,625.5 | 2,566.5 | 2,610 | +2.5 | +0.1% | 628,700 |
| 2024/03/11 | 2,665 | 2,697 | 2,583 | 2,607.5 | -94 | -3.5% | 1,075,500 |
| 2024/03/08 | 2,671 | 2,709.5 | 2,664.5 | 2,701.5 | +10.5 | +0.4% | 705,000 |
| 2024/03/07 | 2,689 | 2,726.5 | 2,673 | 2,691 | +16.5 | +0.6% | 891,200 |
| 2024/03/06 | 2,630 | 2,681.5 | 2,615.5 | 2,674.5 | +41.5 | +1.6% | 634,400 |
| 2024/03/05 | 2,615.5 | 2,637 | 2,598.5 | 2,633 | +15 | +0.6% | 655,100 |
| 2024/03/04 | 2,650 | 2,655.5 | 2,611 | 2,618 | -23.5 | -0.9% | 643,300 |
| 2024/03/01 | 2,639 | 2,649 | 2,628 | 2,641.5 | +23 | +0.9% | 567,500 |
| 2024/02/29 | 2,650 | 2,650 | 2,595 | 2,618.5 | -35 | -1.3% | 819,400 |
| 2024/02/28 | 2,600 | 2,681 | 2,600 | 2,653.5 | +40 | +1.5% | 1,007,100 |
| 2024/02/27 | 2,582 | 2,621.5 | 2,578.5 | 2,613.5 | +26 | +1% | 687,900 |
| 2024/02/26 | 2,599 | 2,608.5 | 2,582.5 | 2,587.5 | +2.5 | +0.1% | 770,500 |
| 2024/02/22 | 2,600 | 2,601 | 2,574.5 | 2,585 | +14 | +0.5% | 819,900 |
| 2024/02/21 | 2,605 | 2,608.5 | 2,552.5 | 2,571 | -48 | -1.8% | 968,600 |
| 2024/02/20 | 2,630 | 2,632.5 | 2,614 | 2,619 | -3 | -0.1% | 474,300 |
| 2024/02/19 | 2,593.5 | 2,622 | 2,586.5 | 2,622 | +41.5 | +1.6% | 496,200 |
| 2024/02/16 | 2,590.5 | 2,605.5 | 2,574 | 2,580.5 | +27.5 | +1.1% | 798,800 |
| 2024/02/15 | 2,600 | 2,600 | 2,525.5 | 2,553 | -22 | -0.9% | 844,400 |
| 2024/02/14 | 2,620 | 2,620 | 2,538 | 2,575 | -54.5 | -2.1% | 1,056,400 |
| 2024/02/13 | 2,573 | 2,647 | 2,541 | 2,629.5 | -65 | -2.4% | 2,046,500 |
| 2024/02/09 | 2,719.5 | 2,723 | 2,687 | 2,694.5 | -11 | -0.4% | 912,000 |
| 2024/02/08 | 2,749.5 | 2,756.5 | 2,699 | 2,705.5 | -65.5 | -2.4% | 1,363,500 |
| 2024/02/07 | 2,721 | 2,776 | 2,713 | 2,771 | +61 | +2.3% | 782,200 |
| 2024/02/06 | 2,721 | 2,721.5 | 2,698.5 | 2,710 | -51 | -1.8% | 634,400 |
| 2024/02/05 | 2,747 | 2,765 | 2,721.5 | 2,761 | +37.5 | +1.4% | 626,500 |
| 2024/02/02 | 2,730 | 2,739.5 | 2,702 | 2,723.5 | +13 | +0.5% | 505,500 |
| 2024/02/01 | 2,705.5 | 2,733 | 2,698.5 | 2,710.5 | -4.5 | -0.2% | 623,800 |
| 2024/01/31 | 2,672 | 2,715 | 2,669 | 2,715 | +30 | +1.1% | 588,700 |
| 2024/01/30 | 2,712 | 2,718 | 2,685 | 2,685 | -5.5 | -0.2% | 604,900 |
351～
400
件表示中 / 3784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 | 263,800円 | -4.7% | -45.2% | 3.79% | 17.24倍 | 0.51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 |
| 古河電 | 906,900円 | -0.2% | +7.1% | 1.32% | 17.75倍 | 1.87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 |
| 三井金 | 1,070,500円 | -6.7% | -42.4% | 1.82% | 36.03倍 | 1.85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 | 550,200円 | +2.0% | -22.0% | 2.89% | 12.14倍 | 0.82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 |
| ＵＡＣＪ | 647,000円 | +4.1% | -18.7% | 2.47% | 14.64倍 | 1.01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
