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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,389 | 1,397 | 1,386 | 1,389 | +8 | +0.6% | 24,300 |
| 2024/11/29 | 1,385 | 1,392 | 1,380 | 1,381 | -4 | -0.3% | 15,100 |
| 2024/11/28 | 1,365 | 1,404 | 1,365 | 1,385 | +9 | +0.7% | 46,000 |
| 2024/11/27 | 1,388 | 1,392 | 1,368 | 1,376 | -22 | -1.6% | 32,400 |
| 2024/11/26 | 1,399 | 1,403 | 1,382 | 1,398 | -1 | -0.1% | 27,700 |
| 2024/11/25 | 1,415 | 1,415 | 1,399 | 1,399 | -1 | -0.1% | 32,300 |
| 2024/11/22 | 1,385 | 1,413 | 1,385 | 1,400 | +16 | +1.2% | 60,900 |
| 2024/11/21 | 1,410 | 1,428 | 1,379 | 1,384 | +1 | +0.1% | 112,300 |
| 2024/11/20 | 1,361 | 1,383 | 1,361 | 1,383 | +30 | +2.2% | 42,300 |
| 2024/11/19 | 1,331 | 1,358 | 1,331 | 1,353 | +22 | +1.7% | 28,200 |
| 2024/11/18 | 1,325 | 1,343 | 1,325 | 1,331 | -2 | -0.2% | 32,000 |
| 2024/11/15 | 1,326 | 1,350 | 1,316 | 1,333 | +8 | +0.6% | 29,800 |
| 2024/11/14 | 1,344 | 1,352 | 1,323 | 1,325 | -14 | -1% | 36,700 |
| 2024/11/13 | 1,352 | 1,366 | 1,338 | 1,339 | -13 | -1% | 52,800 |
| 2024/11/12 | 1,373 | 1,377 | 1,352 | 1,352 | -18 | -1.3% | 34,800 |
| 2024/11/11 | 1,385 | 1,394 | 1,353 | 1,370 | -16 | -1.2% | 59,100 |
| 2024/11/08 | 1,406 | 1,420 | 1,362 | 1,386 | -29 | -2% | 125,800 |
| 2024/11/07 | 1,352 | 1,438 | 1,352 | 1,415 | +59 | +4.4% | 179,500 |
| 2024/11/06 | 1,330 | 1,356 | 1,330 | 1,356 | +29 | +2.2% | 106,100 |
| 2024/11/05 | 1,314 | 1,342 | 1,305 | 1,327 | +34 | +2.6% | 70,900 |
| 2024/11/01 | 1,300 | 1,300 | 1,290 | 1,293 | -18 | -1.4% | 45,400 |
| 2024/10/31 | 1,300 | 1,316 | 1,298 | 1,311 | +11 | +0.8% | 39,100 |
| 2024/10/30 | 1,320 | 1,325 | 1,293 | 1,300 | -16 | -1.2% | 89,700 |
| 2024/10/29 | 1,317 | 1,328 | 1,308 | 1,316 | +1 | +0.1% | 55,700 |
| 2024/10/28 | 1,280 | 1,317 | 1,280 | 1,315 | +15 | +1.2% | 26,000 |
| 2024/10/25 | 1,309 | 1,319 | 1,288 | 1,300 | -19 | -1.4% | 51,200 |
| 2024/10/24 | 1,318 | 1,326 | 1,304 | 1,319 | -3 | -0.2% | 35,700 |
| 2024/10/23 | 1,320 | 1,333 | 1,320 | 1,322 | -3 | -0.2% | 26,400 |
| 2024/10/22 | 1,350 | 1,357 | 1,320 | 1,325 | -22 | -1.6% | 39,300 |
| 2024/10/21 | 1,344 | 1,357 | 1,344 | 1,347 | +3 | +0.2% | 22,000 |
| 2024/10/18 | 1,345 | 1,345 | 1,333 | 1,344 | +8 | +0.6% | 23,000 |
| 2024/10/17 | 1,348 | 1,357 | 1,330 | 1,336 | -11 | -0.8% | 37,000 |
| 2024/10/16 | 1,336 | 1,363 | 1,331 | 1,347 | -9 | -0.7% | 30,100 |
| 2024/10/15 | 1,374 | 1,374 | 1,338 | 1,356 | -10 | -0.7% | 37,300 |
| 2024/10/11 | 1,380 | 1,380 | 1,321 | 1,366 | -8 | -0.6% | 54,700 |
| 2024/10/10 | 1,379 | 1,386 | 1,367 | 1,374 | -2 | -0.1% | 35,100 |
| 2024/10/09 | 1,373 | 1,379 | 1,362 | 1,376 | +3 | +0.2% | 36,300 |
| 2024/10/08 | 1,395 | 1,395 | 1,369 | 1,373 | -30 | -2.1% | 30,100 |
| 2024/10/07 | 1,418 | 1,422 | 1,403 | 1,403 | +6 | +0.4% | 71,400 |
| 2024/10/04 | 1,383 | 1,397 | 1,382 | 1,397 | +11 | +0.8% | 30,200 |
| 2024/10/03 | 1,399 | 1,404 | 1,380 | 1,386 | +8 | +0.6% | 27,700 |
| 2024/10/02 | 1,374 | 1,401 | 1,370 | 1,378 | -11 | -0.8% | 44,400 |
| 2024/10/01 | 1,370 | 1,391 | 1,363 | 1,389 | +33 | +2.4% | 41,000 |
| 2024/09/30 | 1,368 | 1,381 | 1,356 | 1,356 | -43 | -3.1% | 75,700 |
| 2024/09/27 | 1,389 | 1,403 | 1,378 | 1,399 | +4 | +0.3% | 51,000 |
| 2024/09/26 | 1,390 | 1,395 | 1,367 | 1,395 | +19 | +1.4% | 76,600 |
| 2024/09/25 | 1,369 | 1,385 | 1,353 | 1,376 | +7 | +0.5% | 45,100 |
| 2024/09/24 | 1,378 | 1,378 | 1,360 | 1,369 | +5 | +0.4% | 35,500 |
| 2024/09/20 | 1,365 | 1,381 | 1,364 | 1,364 | ±0 | ±0% | 41,600 |
| 2024/09/19 | 1,358 | 1,376 | 1,358 | 1,364 | +23 | +1.7% | 45,700 |
101～
150
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
