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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 1,347 | 1,378 | 1,333 | 1,378 | +41 | +3.1% | 255,300 |
| 2023/06/29 | 1,330 | 1,352 | 1,323 | 1,337 | +7 | +0.5% | 136,600 |
| 2023/06/28 | 1,327 | 1,336 | 1,320 | 1,330 | +7 | +0.5% | 63,400 |
| 2023/06/27 | 1,315 | 1,326 | 1,296 | 1,323 | +8 | +0.6% | 89,400 |
| 2023/06/26 | 1,312 | 1,342 | 1,303 | 1,315 | -1 | -0.1% | 106,100 |
| 2023/06/23 | 1,341 | 1,342 | 1,300 | 1,316 | -15 | -1.1% | 82,700 |
| 2023/06/22 | 1,345 | 1,349 | 1,328 | 1,331 | -5 | -0.4% | 88,300 |
| 2023/06/21 | 1,290 | 1,340 | 1,285 | 1,336 | +31 | +2.4% | 120,500 |
| 2023/06/20 | 1,315 | 1,319 | 1,295 | 1,305 | -18 | -1.4% | 93,800 |
| 2023/06/19 | 1,335 | 1,345 | 1,311 | 1,323 | -3 | -0.2% | 131,800 |
| 2023/06/16 | 1,317 | 1,333 | 1,302 | 1,326 | +14 | +1.1% | 155,100 |
| 2023/06/15 | 1,338 | 1,338 | 1,311 | 1,312 | -20 | -1.5% | 175,800 |
| 2023/06/14 | 1,287 | 1,335 | 1,281 | 1,332 | +66 | +5.2% | 321,800 |
| 2023/06/13 | 1,285 | 1,286 | 1,262 | 1,266 | -18 | -1.4% | 125,500 |
| 2023/06/12 | 1,280 | 1,287 | 1,269 | 1,284 | +13 | +1% | 110,900 |
| 2023/06/09 | 1,255 | 1,275 | 1,243 | 1,271 | +29 | +2.3% | 125,400 |
| 2023/06/08 | 1,241 | 1,260 | 1,230 | 1,242 | +1 | +0.1% | 105,700 |
| 2023/06/07 | 1,284 | 1,288 | 1,240 | 1,241 | -36 | -2.8% | 197,200 |
| 2023/06/06 | 1,219 | 1,278 | 1,214 | 1,277 | +54 | +4.4% | 306,300 |
| 2023/06/05 | 1,212 | 1,229 | 1,211 | 1,223 | +49 | +4.2% | 187,900 |
| 2023/06/02 | 1,145 | 1,174 | 1,142 | 1,174 | +18 | +1.6% | 121,900 |
| 2023/06/01 | 1,151 | 1,164 | 1,144 | 1,156 | -3 | -0.3% | 108,300 |
| 2023/05/31 | 1,177 | 1,178 | 1,158 | 1,159 | -32 | -2.7% | 139,200 |
| 2023/05/30 | 1,190 | 1,199 | 1,181 | 1,191 | -6 | -0.5% | 82,100 |
| 2023/05/29 | 1,199 | 1,210 | 1,191 | 1,197 | +4 | +0.3% | 129,500 |
| 2023/05/26 | 1,229 | 1,233 | 1,193 | 1,193 | -47 | -3.8% | 155,500 |
| 2023/05/25 | 1,240 | 1,244 | 1,228 | 1,240 | -10 | -0.8% | 88,900 |
| 2023/05/24 | 1,210 | 1,253 | 1,209 | 1,250 | +33 | +2.7% | 173,700 |
| 2023/05/23 | 1,245 | 1,253 | 1,215 | 1,217 | -37 | -3% | 128,600 |
| 2023/05/22 | 1,230 | 1,254 | 1,212 | 1,254 | +15 | +1.2% | 115,300 |
| 2023/05/19 | 1,255 | 1,263 | 1,232 | 1,239 | +8 | +0.6% | 172,400 |
| 2023/05/18 | 1,267 | 1,267 | 1,226 | 1,231 | -21 | -1.7% | 174,300 |
| 2023/05/17 | 1,234 | 1,258 | 1,199 | 1,252 | +23 | +1.9% | 276,300 |
| 2023/05/16 | 1,251 | 1,286 | 1,220 | 1,229 | +38 | +3.2% | 614,100 |
| 2023/05/15 | 1,173 | 1,197 | 1,167 | 1,191 | +29 | +2.5% | 180,600 |
| 2023/05/12 | 1,194 | 1,201 | 1,156 | 1,162 | -37 | -3.1% | 151,300 |
| 2023/05/11 | 1,191 | 1,207 | 1,182 | 1,199 | -6 | -0.5% | 136,200 |
| 2023/05/10 | 1,229 | 1,238 | 1,195 | 1,205 | -11 | -0.9% | 238,100 |
| 2023/05/09 | 1,188 | 1,227 | 1,185 | 1,216 | +46 | +3.9% | 251,100 |
| 2023/05/08 | 1,160 | 1,170 | 1,152 | 1,170 | +10 | +0.9% | 101,600 |
| 2023/05/02 | 1,156 | 1,176 | 1,142 | 1,160 | +7 | +0.6% | 138,600 |
| 2023/05/01 | 1,139 | 1,155 | 1,139 | 1,153 | +15 | +1.3% | 91,300 |
| 2023/04/28 | 1,131 | 1,138 | 1,120 | 1,138 | +13 | +1.2% | 73,800 |
| 2023/04/27 | 1,100 | 1,125 | 1,100 | 1,125 | +14 | +1.3% | 91,800 |
| 2023/04/26 | 1,100 | 1,112 | 1,091 | 1,111 | -4 | -0.4% | 147,400 |
| 2023/04/25 | 1,140 | 1,151 | 1,112 | 1,115 | -24 | -2.1% | 91,800 |
| 2023/04/24 | 1,137 | 1,143 | 1,126 | 1,139 | -3 | -0.3% | 71,700 |
| 2023/04/21 | 1,142 | 1,157 | 1,137 | 1,142 | -7 | -0.6% | 53,700 |
| 2023/04/20 | 1,132 | 1,161 | 1,131 | 1,149 | +8 | +0.7% | 78,900 |
| 2023/04/19 | 1,144 | 1,152 | 1,134 | 1,141 | -3 | -0.3% | 42,500 |
451～
500
件表示中 / 3693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 | 157,100円 | -2.9% | +218.1% | 4.07% | 7.20倍 | 0.58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 | 104,400円 | -7.0% | -30.2% | 4.02% | 13.92倍 | 0.78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 | 460,500円 | -4.2% | -6.2% | 6.51% | 12.91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 | 40,200円 | -15.2% | -70.3% | 0.00% | 70.28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 | 30,300円 | +5.8% | +3.6% | 3.30% | 12.39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
