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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/18 | 1,680 | 1,709 | 1,661 | 1,677 | +11 | +0.7% | 117,300 |
| 2025/02/17 | 1,631 | 1,675 | 1,625 | 1,666 | +29 | +1.8% | 92,900 |
| 2025/02/14 | 1,660 | 1,660 | 1,617 | 1,637 | -23 | -1.4% | 81,800 |
| 2025/02/13 | 1,680 | 1,680 | 1,651 | 1,660 | -20 | -1.2% | 75,100 |
| 2025/02/12 | 1,620 | 1,688 | 1,594 | 1,680 | +70 | +4.3% | 199,300 |
| 2025/02/10 | 1,593 | 1,610 | 1,568 | 1,610 | +1 | +0.1% | 96,100 |
| 2025/02/07 | 1,634 | 1,659 | 1,570 | 1,609 | -13 | -0.8% | 150,700 |
| 2025/02/06 | 1,650 | 1,668 | 1,597 | 1,622 | -28 | -1.7% | 147,500 |
| 2025/02/05 | 1,640 | 1,652 | 1,628 | 1,650 | +20 | +1.2% | 75,700 |
| 2025/02/04 | 1,620 | 1,657 | 1,613 | 1,630 | +24 | +1.5% | 131,800 |
| 2025/02/03 | 1,600 | 1,622 | 1,568 | 1,606 | -3 | -0.2% | 97,800 |
| 2025/01/31 | 1,588 | 1,609 | 1,565 | 1,609 | +29 | +1.8% | 105,900 |
| 2025/01/30 | 1,580 | 1,585 | 1,564 | 1,580 | +9 | +0.6% | 46,500 |
| 2025/01/29 | 1,565 | 1,592 | 1,564 | 1,571 | +3 | +0.2% | 51,000 |
| 2025/01/28 | 1,585 | 1,599 | 1,568 | 1,568 | -33 | -2.1% | 57,400 |
| 2025/01/27 | 1,600 | 1,622 | 1,593 | 1,601 | +17 | +1.1% | 82,800 |
| 2025/01/24 | 1,560 | 1,600 | 1,560 | 1,584 | +20 | +1.3% | 75,500 |
| 2025/01/23 | 1,568 | 1,568 | 1,547 | 1,564 | -4 | -0.3% | 67,400 |
| 2025/01/22 | 1,565 | 1,574 | 1,555 | 1,568 | +5 | +0.3% | 56,800 |
| 2025/01/21 | 1,581 | 1,588 | 1,561 | 1,563 | -12 | -0.8% | 43,200 |
| 2025/01/20 | 1,565 | 1,582 | 1,547 | 1,575 | +28 | +1.8% | 107,600 |
| 2025/01/17 | 1,502 | 1,547 | 1,502 | 1,547 | +46 | +3.1% | 100,600 |
| 2025/01/16 | 1,522 | 1,524 | 1,496 | 1,501 | -8 | -0.5% | 38,900 |
| 2025/01/15 | 1,502 | 1,527 | 1,498 | 1,509 | +2 | +0.1% | 38,300 |
| 2025/01/14 | 1,529 | 1,534 | 1,486 | 1,507 | -28 | -1.8% | 99,800 |
| 2025/01/10 | 1,540 | 1,558 | 1,530 | 1,535 | -19 | -1.2% | 115,100 |
| 2025/01/09 | 1,561 | 1,567 | 1,542 | 1,554 | -11 | -0.7% | 80,000 |
| 2025/01/08 | 1,564 | 1,582 | 1,550 | 1,565 | +1 | +0.1% | 87,300 |
| 2025/01/07 | 1,594 | 1,595 | 1,556 | 1,564 | -22 | -1.4% | 104,500 |
| 2025/01/06 | 1,560 | 1,586 | 1,539 | 1,586 | +43 | +2.8% | 107,800 |
| 2024/12/30 | 1,540 | 1,557 | 1,532 | 1,543 | +4 | +0.3% | 72,100 |
| 2024/12/27 | 1,512 | 1,539 | 1,512 | 1,539 | +28 | +1.9% | 94,700 |
| 2024/12/26 | 1,512 | 1,515 | 1,501 | 1,511 | +2 | +0.1% | 63,300 |
| 2024/12/25 | 1,506 | 1,512 | 1,487 | 1,509 | +5 | +0.3% | 67,200 |
| 2024/12/24 | 1,486 | 1,516 | 1,472 | 1,504 | +26 | +1.8% | 109,400 |
| 2024/12/23 | 1,458 | 1,483 | 1,458 | 1,478 | +43 | +3% | 97,400 |
| 2024/12/20 | 1,437 | 1,468 | 1,435 | 1,435 | +5 | +0.3% | 106,400 |
| 2024/12/19 | 1,375 | 1,435 | 1,365 | 1,430 | +46 | +3.3% | 159,200 |
101～
150
件表示中 / 3754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 | 167,900円 | -0.4% | +17.4% | 4.76% | 8.46倍 | 0.60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 | 111,800円 | -7.0% | -30.2% | 3.76% | 14.91倍 | 0.83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 | 502,000円 | +6.4% | +62.7% | 5.98% | 11.40倍 | 0.77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 | 31,100円 | -0.4% | -6.5% | 3.22% | 14.62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 |
| エンビプロＨ | 50,400円 | -5.2% | -35.5% | 2.98% | 12.70倍 | 0.85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
