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 |
---|---|---|---|---|---|---|---|
2023/08/10 | 2,400 | 2,406.5 | 2,333 | 2,353.5 | -237 | -9.1% | 3,451,400 |
2023/08/09 | 2,615 | 2,625 | 2,568 | 2,590.5 | +25.5 | +1% | 1,293,200 |
2023/08/08 | 2,539 | 2,565 | 2,532 | 2,565 | +37.5 | +1.5% | 863,800 |
2023/08/07 | 2,515 | 2,531.5 | 2,499 | 2,527.5 | +6.5 | +0.3% | 786,400 |
2023/08/04 | 2,500 | 2,527 | 2,492 | 2,521 | +14.5 | +0.6% | 666,400 |
2023/08/03 | 2,570 | 2,570 | 2,504 | 2,506.5 | -97 | -3.7% | 1,038,400 |
2023/08/02 | 2,583 | 2,668.5 | 2,582 | 2,603.5 | -1.5 | -0.1% | 1,411,800 |
2023/08/01 | 2,554 | 2,613.5 | 2,548 | 2,605 | +64 | +2.5% | 1,153,300 |
2023/07/31 | 2,542 | 2,552.5 | 2,523.5 | 2,541 | +23.5 | +0.9% | 632,300 |
2023/07/28 | 2,521 | 2,527 | 2,473 | 2,517.5 | -29.5 | -1.2% | 880,500 |
2023/07/27 | 2,543 | 2,551.5 | 2,527.5 | 2,547 | -3.5 | -0.1% | 622,100 |
2023/07/26 | 2,558.5 | 2,566.5 | 2,521.5 | 2,550.5 | +3 | +0.1% | 791,400 |
2023/07/25 | 2,516 | 2,570 | 2,501.5 | 2,547.5 | +48 | +1.9% | 735,900 |
2023/07/24 | 2,480 | 2,512 | 2,473 | 2,499.5 | +32.5 | +1.3% | 675,300 |
2023/07/21 | 2,467 | 2,475.5 | 2,448.5 | 2,467 | -2 | -0.1% | 554,200 |
2023/07/20 | 2,480.5 | 2,482 | 2,455.5 | 2,469 | -11 | -0.4% | 547,200 |
2023/07/19 | 2,500 | 2,504 | 2,462 | 2,480 | +19 | +0.8% | 565,600 |
2023/07/18 | 2,474 | 2,483.5 | 2,443 | 2,461 | -14 | -0.6% | 525,300 |
2023/07/14 | 2,486 | 2,496 | 2,461 | 2,475 | -5 | -0.2% | 489,000 |
2023/07/13 | 2,484 | 2,502.5 | 2,468.5 | 2,480 | +16.5 | +0.7% | 541,200 |
2023/07/12 | 2,510 | 2,511.5 | 2,462 | 2,463.5 | -27 | -1.1% | 447,400 |
2023/07/11 | 2,512 | 2,521 | 2,487 | 2,490.5 | -5.5 | -0.2% | 536,800 |
2023/07/10 | 2,565 | 2,566 | 2,486 | 2,496 | -38 | -1.5% | 949,100 |
2023/07/07 | 2,511.5 | 2,548.5 | 2,509 | 2,534 | -20.5 | -0.8% | 771,200 |
2023/07/06 | 2,604.5 | 2,606 | 2,552.5 | 2,554.5 | -77.5 | -2.9% | 928,300 |
2023/07/05 | 2,606 | 2,640.5 | 2,580.5 | 2,632 | +18.5 | +0.7% | 577,200 |
2023/07/04 | 2,623 | 2,637 | 2,612.5 | 2,613.5 | -9 | -0.3% | 562,700 |
2023/07/03 | 2,601 | 2,623.5 | 2,585.5 | 2,622.5 | +39 | +1.5% | 896,900 |
2023/06/30 | 2,610 | 2,617.5 | 2,576.5 | 2,583.5 | -24.5 | -0.9% | 569,800 |
2023/06/29 | 2,625 | 2,630 | 2,598 | 2,608 | -18.5 | -0.7% | 435,300 |
2023/06/28 | 2,601 | 2,626.5 | 2,581.5 | 2,626.5 | +42 | +1.6% | 607,200 |
2023/06/27 | 2,621 | 2,632.5 | 2,565 | 2,584.5 | -14.5 | -0.6% | 791,900 |
2023/06/26 | 2,590 | 2,640.5 | 2,573 | 2,599 | +16 | +0.6% | 974,900 |
2023/06/23 | 2,649 | 2,660.5 | 2,560.5 | 2,583 | -57.5 | -2.2% | 966,400 |
2023/06/22 | 2,582.5 | 2,656.5 | 2,580.5 | 2,640.5 | +65.5 | +2.5% | 1,321,100 |
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 |
301~
350
件表示中 / 3571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 | 253,300円 | +26.6% | +16.4% | 3.95% | 7.36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 |
フジクラ | 573,200円 | +8.8% | +24.8% | 1.13% | 26.35倍 | 4.64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 |
住友鉱 | 429,100円 | +7.5% | +15.9% | 2.31% | 16.15倍 | 0.66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 |
DOWA | 525,300円 | +4.2% | -10.6% | 2.47% | 11.59倍 | 0.84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 | 493,100円 | +5.9% | +7.8% | 3.04% | 6.56倍 | 1.01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