三菱製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,554 | 1,570 | 1,546 | 1,559 | +12 | +0.8% | 46,500 |
| 2025/05/01 | 1,559 | 1,569 | 1,545 | 1,547 | -25 | -1.6% | 53,500 |
| 2025/04/30 | 1,578 | 1,578 | 1,545 | 1,572 | +11 | +0.7% | 89,900 |
| 2025/04/28 | 1,540 | 1,579 | 1,540 | 1,561 | +34 | +2.2% | 115,700 |
| 2025/04/25 | 1,486 | 1,541 | 1,486 | 1,527 | +54 | +3.7% | 78,600 |
| 2025/04/24 | 1,456 | 1,485 | 1,453 | 1,473 | +36 | +2.5% | 63,600 |
| 2025/04/23 | 1,445 | 1,458 | 1,433 | 1,437 | +17 | +1.2% | 43,500 |
| 2025/04/22 | 1,429 | 1,445 | 1,418 | 1,420 | -8 | -0.6% | 29,800 |
| 2025/04/21 | 1,439 | 1,441 | 1,406 | 1,428 | -21 | -1.4% | 46,400 |
| 2025/04/18 | 1,445 | 1,458 | 1,437 | 1,449 | +15 | +1% | 51,600 |
| 2025/04/17 | 1,403 | 1,437 | 1,403 | 1,434 | +31 | +2.2% | 44,200 |
| 2025/04/16 | 1,442 | 1,446 | 1,395 | 1,403 | -21 | -1.5% | 112,300 |
| 2025/04/15 | 1,420 | 1,447 | 1,420 | 1,424 | +13 | +0.9% | 51,400 |
| 2025/04/14 | 1,410 | 1,426 | 1,403 | 1,411 | +10 | +0.7% | 64,800 |
| 2025/04/11 | 1,352 | 1,408 | 1,327 | 1,401 | +10 | +0.7% | 79,900 |
| 2025/04/10 | 1,415 | 1,415 | 1,349 | 1,391 | +119 | +9.4% | 191,800 |
| 2025/04/09 | 1,327 | 1,327 | 1,233 | 1,272 | -85 | -6.3% | 457,000 |
| 2025/04/08 | 1,305 | 1,384 | 1,305 | 1,357 | +112 | +9% | 102,400 |
| 2025/04/07 | 1,208 | 1,295 | 1,208 | 1,245 | -172 | -12.1% | 257,700 |
| 2025/04/04 | 1,467 | 1,494 | 1,372 | 1,417 | -118 | -7.7% | 237,100 |
| 2025/04/03 | 1,518 | 1,556 | 1,513 | 1,535 | -80 | -5% | 167,700 |
| 2025/04/02 | 1,635 | 1,635 | 1,595 | 1,615 | -13 | -0.8% | 70,200 |
| 2025/04/01 | 1,656 | 1,656 | 1,619 | 1,628 | -4 | -0.2% | 70,300 |
| 2025/03/31 | 1,665 | 1,672 | 1,625 | 1,632 | -73 | -4.3% | 127,600 |
| 2025/03/28 | 1,731 | 1,755 | 1,698 | 1,705 | -54 | -3.1% | 90,300 |
| 2025/03/27 | 1,755 | 1,763 | 1,732 | 1,759 | -20 | -1.1% | 98,600 |
| 2025/03/26 | 1,764 | 1,792 | 1,764 | 1,779 | +42 | +2.4% | 93,300 |
| 2025/03/25 | 1,788 | 1,788 | 1,730 | 1,737 | -26 | -1.5% | 84,600 |
| 2025/03/24 | 1,778 | 1,781 | 1,739 | 1,763 | +6 | +0.3% | 130,100 |
| 2025/03/21 | 1,720 | 1,764 | 1,693 | 1,757 | +39 | +2.3% | 141,700 |
| 2025/03/19 | 1,700 | 1,719 | 1,695 | 1,718 | +39 | +2.3% | 134,300 |
| 2025/03/18 | 1,669 | 1,679 | 1,653 | 1,679 | +28 | +1.7% | 81,800 |
| 2025/03/17 | 1,656 | 1,676 | 1,642 | 1,651 | +1 | +0.1% | 73,400 |
| 2025/03/14 | 1,683 | 1,704 | 1,628 | 1,650 | -10 | -0.6% | 119,300 |
| 2025/03/13 | 1,659 | 1,678 | 1,646 | 1,660 | +6 | +0.4% | 47,000 |
| 2025/03/12 | 1,613 | 1,654 | 1,613 | 1,654 | +26 | +1.6% | 52,800 |
| 2025/03/11 | 1,601 | 1,628 | 1,579 | 1,628 | -10 | -0.6% | 175,200 |
| 2025/03/10 | 1,701 | 1,710 | 1,630 | 1,638 | -48 | -2.8% | 127,500 |
| 2025/03/07 | 1,670 | 1,692 | 1,650 | 1,686 | -8 | -0.5% | 43,100 |
| 2025/03/06 | 1,630 | 1,697 | 1,630 | 1,694 | +68 | +4.2% | 96,600 |
| 2025/03/05 | 1,610 | 1,648 | 1,607 | 1,626 | +5 | +0.3% | 46,300 |
| 2025/03/04 | 1,651 | 1,651 | 1,598 | 1,621 | -30 | -1.8% | 93,000 |
| 2025/03/03 | 1,665 | 1,675 | 1,648 | 1,651 | +17 | +1% | 47,700 |
| 2025/02/28 | 1,605 | 1,635 | 1,596 | 1,634 | +16 | +1% | 60,100 |
| 2025/02/27 | 1,620 | 1,629 | 1,607 | 1,618 | +5 | +0.3% | 49,500 |
| 2025/02/26 | 1,617 | 1,618 | 1,591 | 1,613 | -5 | -0.3% | 68,800 |
| 2025/02/25 | 1,607 | 1,637 | 1,596 | 1,618 | -16 | -1% | 80,000 |
| 2025/02/21 | 1,660 | 1,677 | 1,624 | 1,634 | -39 | -2.3% | 94,200 |
| 2025/02/20 | 1,673 | 1,688 | 1,651 | 1,673 | -2 | -0.1% | 102,200 |
| 2025/02/19 | 1,677 | 1,693 | 1,672 | 1,675 | -2 | -0.1% | 66,000 |
1～
50
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「菱製鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 菱製鋼 | 155,900円 | -2.9% | +218.1% | 4.11% | 7.14倍 | 0.57倍 |
|
建機・自動車向けに特殊鋼、ばねを生産。アジア・北米に生産拠点。原料調達で日本製鉄と親密 |
| 日精線 | 104,000円 | -7.0% | -30.2% | 4.04% | 13.87倍 | 0.77倍 |
|
大同特殊鋼系。ステンレス線２次加工で首位。ばね、ネジ、金網など用途多彩。金属繊維拡充 |
| 新家工 | 461,500円 | -4.2% | -6.2% | 6.50% | 12.94倍 | 0.63倍 |
|
普通鋼の溶接鋼管および各種加工品の製造販売。建材・スチール家具用小径パイプが主力 |
| シンニッタン | 40,100円 | -15.2% | -70.3% | 0.00% | 70.10倍 | 0.56倍 |
|
自動車・トラック、建機向け部品を製造。建築足場、運搬用パレットも。スパークス系がＴＯＢ |
| 日亜鋼 | 30,000円 | +5.8% | +3.6% | 3.33% | 12.27倍 | 0.28倍 |
|
線材の２次加工大手。付加価値が高い非市況型特殊線材製品に注力。直納多い。日本製鉄系 |
市場注目の銘柄
チャート関連のコラム
