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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,379 | 1,388 | 1,370 | 1,383 | +4 | +0.3% | 71,200 |
| 2024/04/30 | 1,384 | 1,396 | 1,372 | 1,379 | -5 | -0.4% | 105,000 |
| 2024/04/26 | 1,385 | 1,386 | 1,369 | 1,384 | -1 | -0.1% | 71,600 |
| 2024/04/25 | 1,399 | 1,405 | 1,385 | 1,385 | -28 | -2% | 100,500 |
| 2024/04/24 | 1,409 | 1,421 | 1,399 | 1,413 | +4 | +0.3% | 69,100 |
| 2024/04/23 | 1,417 | 1,419 | 1,406 | 1,409 | +8 | +0.6% | 30,600 |
| 2024/04/22 | 1,397 | 1,420 | 1,394 | 1,401 | +16 | +1.2% | 110,400 |
| 2024/04/19 | 1,407 | 1,407 | 1,371 | 1,385 | -21 | -1.5% | 107,200 |
| 2024/04/18 | 1,385 | 1,415 | 1,385 | 1,406 | +12 | +0.9% | 40,400 |
| 2024/04/17 | 1,400 | 1,408 | 1,390 | 1,394 | -2 | -0.1% | 87,400 |
| 2024/04/16 | 1,424 | 1,427 | 1,393 | 1,396 | -39 | -2.7% | 102,100 |
| 2024/04/15 | 1,422 | 1,439 | 1,417 | 1,435 | -5 | -0.3% | 48,400 |
| 2024/04/12 | 1,439 | 1,449 | 1,432 | 1,440 | +2 | +0.1% | 51,400 |
| 2024/04/11 | 1,440 | 1,449 | 1,430 | 1,438 | -4 | -0.3% | 50,300 |
| 2024/04/10 | 1,430 | 1,449 | 1,428 | 1,442 | +14 | +1% | 54,900 |
| 2024/04/09 | 1,408 | 1,430 | 1,405 | 1,428 | +20 | +1.4% | 69,700 |
| 2024/04/08 | 1,423 | 1,424 | 1,399 | 1,408 | -3 | -0.2% | 57,800 |
| 2024/04/05 | 1,409 | 1,414 | 1,398 | 1,411 | -9 | -0.6% | 96,200 |
| 2024/04/04 | 1,438 | 1,438 | 1,416 | 1,420 | -14 | -1% | 94,500 |
| 2024/04/03 | 1,420 | 1,442 | 1,412 | 1,434 | +7 | +0.5% | 111,800 |
| 2024/04/02 | 1,444 | 1,450 | 1,427 | 1,427 | -17 | -1.2% | 85,600 |
| 2024/04/01 | 1,476 | 1,480 | 1,434 | 1,444 | -32 | -2.2% | 108,000 |
| 2024/03/29 | 1,451 | 1,489 | 1,451 | 1,476 | +25 | +1.7% | 75,300 |
| 2024/03/28 | 1,483 | 1,493 | 1,451 | 1,451 | -71 | -4.7% | 166,800 |
| 2024/03/27 | 1,516 | 1,534 | 1,511 | 1,522 | ±0 | ±0% | 193,000 |
| 2024/03/26 | 1,509 | 1,540 | 1,498 | 1,522 | +19 | +1.3% | 170,600 |
| 2024/03/25 | 1,490 | 1,529 | 1,478 | 1,503 | +10 | +0.7% | 195,300 |
| 2024/03/22 | 1,484 | 1,494 | 1,476 | 1,493 | +15 | +1% | 106,400 |
| 2024/03/21 | 1,469 | 1,485 | 1,462 | 1,478 | +16 | +1.1% | 129,700 |
| 2024/03/19 | 1,434 | 1,463 | 1,429 | 1,462 | +29 | +2% | 111,200 |
| 2024/03/18 | 1,434 | 1,437 | 1,425 | 1,433 | +15 | +1.1% | 82,600 |
| 2024/03/15 | 1,409 | 1,418 | 1,398 | 1,418 | +13 | +0.9% | 92,800 |
| 2024/03/14 | 1,395 | 1,407 | 1,390 | 1,405 | +14 | +1% | 111,300 |
| 2024/03/13 | 1,417 | 1,424 | 1,386 | 1,391 | -19 | -1.3% | 174,300 |
| 2024/03/12 | 1,424 | 1,425 | 1,389 | 1,410 | -14 | -1% | 186,900 |
| 2024/03/11 | 1,497 | 1,497 | 1,412 | 1,424 | -76 | -5.1% | 323,800 |
| 2024/03/08 | 1,464 | 1,512 | 1,459 | 1,500 | +42 | +2.9% | 193,700 |
| 2024/03/07 | 1,475 | 1,477 | 1,451 | 1,458 | -12 | -0.8% | 79,700 |
| 2024/03/06 | 1,458 | 1,473 | 1,448 | 1,470 | +11 | +0.8% | 95,700 |
| 2024/03/05 | 1,468 | 1,468 | 1,445 | 1,459 | -13 | -0.9% | 132,800 |
| 2024/03/04 | 1,497 | 1,500 | 1,471 | 1,472 | -14 | -0.9% | 115,000 |
| 2024/03/01 | 1,494 | 1,498 | 1,473 | 1,486 | +5 | +0.3% | 130,100 |
| 2024/02/29 | 1,499 | 1,504 | 1,473 | 1,481 | -15 | -1% | 107,800 |
| 2024/02/28 | 1,469 | 1,506 | 1,463 | 1,496 | +33 | +2.3% | 217,100 |
| 2024/02/27 | 1,459 | 1,486 | 1,451 | 1,463 | +13 | +0.9% | 178,100 |
| 2024/02/26 | 1,465 | 1,475 | 1,450 | 1,450 | -5 | -0.3% | 148,300 |
| 2024/02/22 | 1,445 | 1,456 | 1,445 | 1,455 | +12 | +0.8% | 148,000 |
| 2024/02/21 | 1,449 | 1,456 | 1,427 | 1,443 | -1 | -0.1% | 121,800 |
| 2024/02/20 | 1,447 | 1,447 | 1,426 | 1,444 | +8 | +0.6% | 113,800 |
| 2024/02/19 | 1,396 | 1,439 | 1,394 | 1,436 | +46 | +3.3% | 159,900 |
1～
50
件表示中 / 3447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 | 138,300円 | -3.3% | -59.9% | 4.34% | 210.50倍 | 0.49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 |
| 大平金 | 130,300円 | -55.5% | - | 0.00% | - | 0.36倍 |
|
日本製鉄系。ステンレス原料のフェロニッケル製錬で世界上位級。ニッケル価格で業績変動 |
| 新家工 | 401,500円 | -5.2% | -49.5% | 3.49% | 13.97倍 | 0.67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 |
| 日亜鋼 | 31,200円 | +8.6% | -8.3% | 3.21% | 11.73倍 | 0.30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 |
| エンビプロＨ | 51,200円 | +9.8% | -10.6% | 2.73% | 12.78倍 | 0.92倍 |
|
建築廃材や廃車を収集し、鉄くずなどに分別加工し販売。韓国など海外向けが主。中古車輸出も |
市場注目の銘柄
チャート関連のコラム
