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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,120 | 3,120 | 3,001 | 3,022 | -89 | -2.9% | 1,138,000 |
| 2024/05/15 | 3,199 | 3,227 | 3,059 | 3,111 | +9 | +0.3% | 1,860,900 |
| 2024/05/14 | 3,100 | 3,132 | 3,070 | 3,102 | +10 | +0.3% | 982,800 |
| 2024/05/13 | 3,069 | 3,096 | 3,032 | 3,092 | +48 | +1.6% | 986,200 |
| 2024/05/10 | 3,030 | 3,062 | 3,020 | 3,044 | +25 | +0.8% | 831,800 |
| 2024/05/09 | 3,015 | 3,044 | 2,992 | 3,019 | -25 | -0.8% | 573,000 |
| 2024/05/08 | 3,038 | 3,070 | 3,029 | 3,044 | +1 | ±0% | 486,000 |
| 2024/05/07 | 3,057 | 3,073 | 3,035 | 3,043 | +6 | +0.2% | 592,600 |
| 2024/05/02 | 3,017 | 3,058 | 3,014 | 3,037 | -2 | -0.1% | 375,700 |
| 2024/05/01 | 3,036 | 3,056 | 3,010 | 3,039 | -54 | -1.7% | 856,600 |
| 2024/04/30 | 3,072 | 3,119 | 3,055 | 3,093 | +50 | +1.6% | 1,568,000 |
| 2024/04/26 | 2,970 | 3,043 | 2,951 | 3,043 | +94 | +3.2% | 799,400 |
| 2024/04/25 | 3,002 | 3,032 | 2,941 | 2,949 | -87 | -2.9% | 785,900 |
| 2024/04/24 | 3,019 | 3,036 | 2,986.5 | 3,036 | +21 | +0.7% | 916,300 |
| 2024/04/23 | 3,053 | 3,063 | 3,006 | 3,015 | -48 | -1.6% | 1,016,400 |
| 2024/04/22 | 3,080 | 3,095 | 3,034 | 3,063 | +26 | +0.9% | 910,000 |
| 2024/04/19 | 3,070 | 3,086 | 3,014 | 3,037 | -50 | -1.6% | 1,037,000 |
| 2024/04/18 | 3,050 | 3,129 | 3,041 | 3,087 | +42 | +1.4% | 752,700 |
| 2024/04/17 | 3,095 | 3,122 | 3,024 | 3,045 | -57 | -1.8% | 1,085,000 |
| 2024/04/16 | 3,220 | 3,299 | 3,087 | 3,102 | -134 | -4.1% | 2,147,300 |
| 2024/04/15 | 3,118 | 3,253 | 3,105 | 3,236 | +128 | +4.1% | 2,529,200 |
| 2024/04/12 | 3,139 | 3,150 | 3,101 | 3,108 | -19 | -0.6% | 1,294,000 |
| 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 |
1～
50
件表示中 / 3456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 | 302,200円 | +26.6% | +16.4% | 3.31% | 8.77倍 | 0.60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 | 509,700円 | +3.2% | -5.0% | 1.94% | 25.01倍 | 0.79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 |
| フジクラ | 285,800円 | +3.8% | -2.5% | 1.92% | 15.77倍 | 2.31倍 |
|
電線御三家の一角。独立系。フレキシブルプリント基板（ＦＰＣ）で世界有数。不動産収益厚い |
| ＤＯＷＡ | 589,600円 | +4.2% | -10.6% | 2.20% | 13.00倍 | 0.94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 |
| 古河電 | 395,600円 | +2.2% | +99.7% | 1.52% | 21.44倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
