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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,409 | 1,418 | 1,381 | 1,384 | -24 | -1.7% | 62,800 |
| 2024/12/17 | 1,402 | 1,416 | 1,381 | 1,408 | +6 | +0.4% | 68,400 |
| 2024/12/16 | 1,417 | 1,423 | 1,402 | 1,402 | -15 | -1.1% | 34,700 |
| 2024/12/13 | 1,419 | 1,422 | 1,407 | 1,417 | -7 | -0.5% | 52,600 |
| 2024/12/12 | 1,393 | 1,445 | 1,393 | 1,424 | +41 | +3% | 155,600 |
| 2024/12/11 | 1,380 | 1,383 | 1,365 | 1,383 | +3 | +0.2% | 33,900 |
| 2024/12/10 | 1,398 | 1,398 | 1,374 | 1,380 | +8 | +0.6% | 42,500 |
| 2024/12/09 | 1,368 | 1,384 | 1,363 | 1,372 | +12 | +0.9% | 35,700 |
| 2024/12/06 | 1,362 | 1,372 | 1,360 | 1,360 | -7 | -0.5% | 52,400 |
| 2024/12/05 | 1,375 | 1,381 | 1,367 | 1,367 | -5 | -0.4% | 32,500 |
| 2024/12/04 | 1,385 | 1,398 | 1,372 | 1,372 | -17 | -1.2% | 38,500 |
| 2024/12/03 | 1,389 | 1,405 | 1,389 | 1,389 | ±0 | ±0% | 28,700 |
| 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 |
151～
200
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
