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 |
|---|---|---|---|---|---|---|---|
| 2011/07/25 | 251 | 252 | 248 | 250 | -2 | -0.8% | 350,000 |
| 2011/07/22 | 253 | 254 | 251 | 252 | -1 | -0.4% | 401,000 |
| 2011/07/21 | 253 | 254 | 252 | 253 | -1 | -0.4% | 206,000 |
| 2011/07/20 | 254 | 258 | 253 | 254 | +3 | +1.2% | 251,000 |
| 2011/07/19 | 252 | 257 | 251 | 251 | -6 | -2.3% | 333,000 |
| 2011/07/15 | 254 | 258 | 253 | 257 | +1 | +0.4% | 327,000 |
| 2011/07/14 | 261 | 262 | 255 | 256 | -5 | -1.9% | 482,000 |
| 2011/07/13 | 261 | 266 | 261 | 261 | -3 | -1.1% | 434,000 |
| 2011/07/12 | 266 | 267 | 263 | 264 | -5 | -1.9% | 395,000 |
| 2011/07/11 | 270 | 271 | 267 | 269 | -1 | -0.4% | 287,000 |
| 2011/07/08 | 271 | 272 | 269 | 270 | ±0 | ±0% | 451,000 |
| 2011/07/07 | 272 | 274 | 268 | 270 | -1 | -0.4% | 684,000 |
| 2011/07/06 | 270 | 273 | 269 | 271 | +1 | +0.4% | 820,000 |
| 2011/07/05 | 263 | 274 | 261 | 270 | +11 | +4.2% | 1,680,000 |
| 2011/07/04 | 261 | 263 | 259 | 259 | -1 | -0.4% | 879,000 |
| 2011/07/01 | 268 | 269 | 258 | 260 | -15 | -5.5% | 1,442,000 |
| 2011/06/30 | 278 | 279 | 272 | 275 | -3 | -1.1% | 457,000 |
| 2011/06/29 | 280 | 282 | 275 | 278 | +2 | +0.7% | 623,000 |
| 2011/06/28 | 270 | 282 | 269 | 276 | +11 | +4.2% | 1,694,000 |
| 2011/06/27 | 265 | 268 | 265 | 265 | -3 | -1.1% | 289,000 |
| 2011/06/24 | 264 | 269 | 262 | 268 | +1 | +0.4% | 392,000 |
| 2011/06/23 | 264 | 269 | 263 | 267 | +3 | +1.1% | 466,000 |
| 2011/06/22 | 256 | 266 | 255 | 264 | +11 | +4.3% | 883,000 |
| 2011/06/21 | 250 | 253 | 248 | 253 | +5 | +2% | 310,000 |
| 2011/06/20 | 253 | 253 | 247 | 248 | -1 | -0.4% | 251,000 |
| 2011/06/17 | 251 | 251 | 245 | 249 | -2 | -0.8% | 368,000 |
| 2011/06/16 | 250 | 254 | 250 | 251 | -4 | -1.6% | 263,000 |
| 2011/06/15 | 256 | 257 | 253 | 255 | +1 | +0.4% | 358,000 |
| 2011/06/14 | 249 | 254 | 248 | 254 | +4 | +1.6% | 315,000 |
| 2011/06/13 | 249 | 254 | 249 | 250 | -7 | -2.7% | 297,000 |
| 2011/06/10 | 258 | 259 | 254 | 257 | +2 | +0.8% | 418,000 |
| 2011/06/09 | 253 | 256 | 250 | 255 | ±0 | ±0% | 343,000 |
| 2011/06/08 | 254 | 255 | 248 | 255 | +3 | +1.2% | 290,000 |
| 2011/06/07 | 247 | 254 | 245 | 252 | +2 | +0.8% | 407,000 |
| 2011/06/06 | 249 | 251 | 248 | 250 | +1 | +0.4% | 309,000 |
| 2011/06/03 | 248 | 253 | 247 | 249 | +1 | +0.4% | 589,000 |
| 2011/06/02 | 248 | 251 | 247 | 248 | -8 | -3.1% | 441,000 |
| 2011/06/01 | 259 | 259 | 254 | 256 | ±0 | ±0% | 357,000 |
| 2011/05/31 | 255 | 259 | 255 | 256 | +1 | +0.4% | 448,000 |
| 2011/05/30 | 253 | 260 | 249 | 255 | +3 | +1.2% | 586,000 |
| 2011/05/27 | 248 | 254 | 245 | 252 | +7 | +2.9% | 560,000 |
| 2011/05/26 | 242 | 246 | 241 | 245 | +4 | +1.7% | 256,000 |
| 2011/05/25 | 241 | 245 | 239 | 241 | ±0 | ±0% | 286,000 |
| 2011/05/24 | 230 | 244 | 230 | 241 | +5 | +2.1% | 690,000 |
| 2011/05/23 | 244 | 244 | 232 | 236 | -8 | -3.3% | 765,000 |
| 2011/05/20 | 244 | 250 | 243 | 244 | -1 | -0.4% | 397,000 |
| 2011/05/19 | 247 | 248 | 244 | 245 | +1 | +0.4% | 272,000 |
| 2011/05/18 | 240 | 246 | 238 | 244 | ±0 | ±0% | 725,000 |
| 2011/05/17 | 245 | 248 | 240 | 244 | -5 | -2% | 802,000 |
| 2011/05/16 | 250 | 254 | 246 | 249 | -6 | -2.4% | 613,000 |
3401～
3450
件表示中 / 3722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 | 154,300円 | -0.4% | +17.4% | 5.18% | 7.78倍 | 0.55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 |
| モリ工業 | 85,700円 | -0.7% | -16.1% | 4.20% | 9.57倍 | 0.59倍 |
|
ステンレス溶接管の大手で加工技術に強み。自動車向けが主。ステンレス条鋼等の加工販売も |
| 新家工 | 458,000円 | +6.4% | +62.7% | 6.55% | 10.39倍 | 0.70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 | 30,500円 | -0.4% | -6.5% | 3.28% | 14.35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 |
| 東北鋼 | 200,200円 | -1.3% | -13.3% | 1.75% | 17.50倍 | 0.53倍 |
|
電磁ステンレス鋼、エンジンバルブ鋼シェア５割。不動産賃貸事業も手がける。大同特殊鋼系 |
市場注目の銘柄
チャート関連のコラム
