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 |
---|---|---|---|---|---|---|---|
2023/06/21 | 2,538.5 | 2,575 | 2,519 | 2,575 | +59 | +2.3% | 829,300 |
2023/06/20 | 2,545 | 2,550.5 | 2,504 | 2,516 | -27 | -1.1% | 613,700 |
2023/06/19 | 2,630 | 2,642.5 | 2,534 | 2,543 | -53 | -2% | 881,500 |
2023/06/16 | 2,584 | 2,605.5 | 2,567 | 2,596 | -5.5 | -0.2% | 948,300 |
2023/06/15 | 2,611.5 | 2,621 | 2,586 | 2,601.5 | -19 | -0.7% | 939,500 |
2023/06/14 | 2,545.5 | 2,623.5 | 2,542.5 | 2,620.5 | +106 | +4.2% | 1,150,900 |
2023/06/13 | 2,485 | 2,519 | 2,476.5 | 2,514.5 | +41 | +1.7% | 1,030,900 |
2023/06/12 | 2,460 | 2,479 | 2,455.5 | 2,473.5 | +17 | +0.7% | 466,200 |
2023/06/09 | 2,439.5 | 2,462 | 2,434 | 2,456.5 | +15.5 | +0.6% | 613,400 |
2023/06/08 | 2,468 | 2,476 | 2,427.5 | 2,441 | -8 | -0.3% | 591,600 |
2023/06/07 | 2,478.5 | 2,485 | 2,446 | 2,449 | -19.5 | -0.8% | 874,200 |
2023/06/06 | 2,424.5 | 2,468.5 | 2,404 | 2,468.5 | +28 | +1.1% | 882,300 |
2023/06/05 | 2,430 | 2,458 | 2,423 | 2,440.5 | +49.5 | +2.1% | 884,800 |
2023/06/02 | 2,353 | 2,392 | 2,342 | 2,391 | +47 | +2% | 522,600 |
2023/06/01 | 2,334 | 2,355 | 2,327 | 2,344 | +19 | +0.8% | 779,700 |
2023/05/31 | 2,330 | 2,348 | 2,316 | 2,325 | -46 | -1.9% | 1,028,200 |
2023/05/30 | 2,372 | 2,395 | 2,354 | 2,371 | -14 | -0.6% | 481,100 |
2023/05/29 | 2,389 | 2,400 | 2,376 | 2,385 | +20 | +0.8% | 537,100 |
2023/05/26 | 2,379 | 2,381 | 2,362 | 2,365 | -15 | -0.6% | 426,600 |
2023/05/25 | 2,381 | 2,388 | 2,365 | 2,380 | -27 | -1.1% | 543,600 |
2023/05/24 | 2,393 | 2,417 | 2,386 | 2,407 | +13 | +0.5% | 571,900 |
2023/05/23 | 2,390 | 2,422 | 2,375 | 2,394 | +26 | +1.1% | 794,100 |
2023/05/22 | 2,406 | 2,410 | 2,355 | 2,368 | -30 | -1.3% | 797,100 |
2023/05/19 | 2,392 | 2,418 | 2,372 | 2,398 | +17 | +0.7% | 1,110,800 |
2023/05/18 | 2,400 | 2,402 | 2,373 | 2,381 | -10 | -0.4% | 1,341,100 |
2023/05/17 | 2,430 | 2,430 | 2,380 | 2,391 | -41 | -1.7% | 958,300 |
2023/05/16 | 2,427 | 2,499 | 2,404 | 2,432 | +42 | +1.8% | 2,276,300 |
2023/05/15 | 2,375 | 2,424 | 2,340 | 2,390 | +165 | +7.4% | 2,715,800 |
2023/05/12 | 2,210 | 2,234 | 2,207 | 2,225 | -5 | -0.2% | 1,062,000 |
2023/05/11 | 2,227 | 2,260 | 2,226 | 2,230 | -47 | -2.1% | 606,400 |
2023/05/10 | 2,313 | 2,322 | 2,270 | 2,277 | -26 | -1.1% | 704,700 |
2023/05/09 | 2,290 | 2,308 | 2,272 | 2,303 | +10 | +0.4% | 779,600 |
2023/05/08 | 2,262 | 2,295 | 2,254 | 2,293 | +45 | +2% | 745,700 |
2023/05/02 | 2,258 | 2,261 | 2,241 | 2,248 | -13 | -0.6% | 451,300 |
2023/05/01 | 2,244 | 2,268 | 2,240 | 2,261 | +41 | +1.8% | 657,500 |
2023/04/28 | 2,211 | 2,220 | 2,196 | 2,220 | +23 | +1% | 585,900 |
2023/04/27 | 2,190 | 2,203 | 2,180 | 2,197 | +2 | +0.1% | 382,700 |
2023/04/26 | 2,170 | 2,198 | 2,162 | 2,195 | +4 | +0.2% | 521,100 |
2023/04/25 | 2,219 | 2,229 | 2,191 | 2,191 | -27 | -1.2% | 521,300 |
2023/04/24 | 2,226 | 2,226 | 2,209 | 2,218 | -12 | -0.5% | 328,500 |
2023/04/21 | 2,230 | 2,239 | 2,218 | 2,230 | -25 | -1.1% | 471,300 |
2023/04/20 | 2,242 | 2,259 | 2,241 | 2,255 | ±0 | ±0% | 348,300 |
2023/04/19 | 2,240 | 2,279 | 2,238 | 2,255 | +18 | +0.8% | 631,200 |
2023/04/18 | 2,230 | 2,242 | 2,219 | 2,237 | +7 | +0.3% | 541,800 |
2023/04/17 | 2,241 | 2,245 | 2,210 | 2,230 | -14 | -0.6% | 486,400 |
2023/04/14 | 2,236 | 2,250 | 2,226 | 2,244 | +25 | +1.1% | 635,500 |
2023/04/13 | 2,236 | 2,240 | 2,213 | 2,219 | -20 | -0.9% | 438,500 |
2023/04/12 | 2,230 | 2,239 | 2,207 | 2,239 | +25 | +1.1% | 564,500 |
2023/04/11 | 2,183 | 2,214 | 2,169 | 2,214 | +47 | +2.2% | 619,300 |
2023/04/10 | 2,182 | 2,188 | 2,163 | 2,167 | +17 | +0.8% | 429,900 |
351~
400
件表示中 / 3586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 | 244,900円 | +26.6% | +16.4% | 4.08% | 7.11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 | 382,300円 | +7.6% | +0.2% | 2.59% | 15.68倍 | 0.53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 | 635,100円 | +7.9% | +250.6% | 1.42% | 20.34倍 | 1.39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 | 458,300円 | -2.4% | -6.1% | 2.84% | 9.09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 | 477,200円 | +7.5% | +23.6% | 3.46% | 5.87倍 | 0.88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