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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,450 | 1,485 | 1,428 | 1,469 | -202 | -12.1% | 906,600 |
| 2024/02/07 | 1,640 | 1,671 | 1,627 | 1,671 | +39 | +2.4% | 171,800 |
| 2024/02/06 | 1,656 | 1,665 | 1,632 | 1,632 | -21 | -1.3% | 97,000 |
| 2024/02/05 | 1,649 | 1,658 | 1,613 | 1,653 | +32 | +2% | 128,400 |
| 2024/02/02 | 1,640 | 1,642 | 1,609 | 1,621 | -14 | -0.9% | 83,100 |
| 2024/02/01 | 1,649 | 1,664 | 1,633 | 1,635 | -20 | -1.2% | 121,700 |
| 2024/01/31 | 1,623 | 1,655 | 1,610 | 1,655 | +32 | +2% | 135,500 |
| 2024/01/30 | 1,620 | 1,627 | 1,612 | 1,623 | +5 | +0.3% | 78,100 |
| 2024/01/29 | 1,595 | 1,623 | 1,592 | 1,618 | +41 | +2.6% | 96,000 |
| 2024/01/26 | 1,575 | 1,608 | 1,567 | 1,577 | -17 | -1.1% | 103,000 |
| 2024/01/25 | 1,540 | 1,606 | 1,538 | 1,594 | +55 | +3.6% | 137,200 |
| 2024/01/24 | 1,553 | 1,560 | 1,532 | 1,539 | -22 | -1.4% | 54,800 |
| 2024/01/23 | 1,561 | 1,571 | 1,548 | 1,561 | -4 | -0.3% | 112,400 |
| 2024/01/22 | 1,573 | 1,574 | 1,560 | 1,565 | +5 | +0.3% | 73,200 |
| 2024/01/19 | 1,569 | 1,575 | 1,550 | 1,560 | +6 | +0.4% | 55,000 |
| 2024/01/18 | 1,525 | 1,567 | 1,524 | 1,554 | +25 | +1.6% | 90,100 |
| 2024/01/17 | 1,542 | 1,568 | 1,527 | 1,529 | -11 | -0.7% | 103,200 |
| 2024/01/16 | 1,555 | 1,555 | 1,534 | 1,540 | -7 | -0.5% | 66,600 |
| 2024/01/15 | 1,506 | 1,553 | 1,504 | 1,547 | +42 | +2.8% | 124,300 |
| 2024/01/12 | 1,511 | 1,519 | 1,498 | 1,505 | -8 | -0.5% | 92,300 |
| 2024/01/11 | 1,527 | 1,537 | 1,513 | 1,513 | -4 | -0.3% | 99,300 |
| 2024/01/10 | 1,520 | 1,527 | 1,505 | 1,517 | ±0 | ±0% | 75,300 |
| 2024/01/09 | 1,514 | 1,517 | 1,501 | 1,517 | +8 | +0.5% | 92,700 |
| 2024/01/05 | 1,521 | 1,525 | 1,505 | 1,509 | -1 | -0.1% | 48,900 |
| 2024/01/04 | 1,480 | 1,512 | 1,456 | 1,510 | +30 | +2% | 101,400 |
| 2023/12/29 | 1,492 | 1,497 | 1,469 | 1,480 | -12 | -0.8% | 52,000 |
| 2023/12/28 | 1,473 | 1,495 | 1,470 | 1,492 | +25 | +1.7% | 84,600 |
| 2023/12/27 | 1,436 | 1,469 | 1,435 | 1,467 | +30 | +2.1% | 95,300 |
| 2023/12/26 | 1,430 | 1,437 | 1,422 | 1,437 | +13 | +0.9% | 61,200 |
| 2023/12/25 | 1,449 | 1,449 | 1,420 | 1,424 | -6 | -0.4% | 54,900 |
| 2023/12/22 | 1,422 | 1,444 | 1,421 | 1,430 | +10 | +0.7% | 61,200 |
| 2023/12/21 | 1,416 | 1,429 | 1,410 | 1,420 | -17 | -1.2% | 61,700 |
| 2023/12/20 | 1,469 | 1,469 | 1,437 | 1,437 | -11 | -0.8% | 75,100 |
| 2023/12/19 | 1,431 | 1,462 | 1,430 | 1,448 | +27 | +1.9% | 90,500 |
| 2023/12/18 | 1,410 | 1,425 | 1,399 | 1,421 | -9 | -0.6% | 84,600 |
| 2023/12/15 | 1,403 | 1,440 | 1,402 | 1,430 | +6 | +0.4% | 95,300 |
| 2023/12/14 | 1,458 | 1,460 | 1,411 | 1,424 | -38 | -2.6% | 120,400 |
| 2023/12/13 | 1,468 | 1,477 | 1,458 | 1,462 | +3 | +0.2% | 60,400 |
| 2023/12/12 | 1,486 | 1,488 | 1,457 | 1,459 | -23 | -1.6% | 82,800 |
| 2023/12/11 | 1,515 | 1,517 | 1,477 | 1,482 | -3 | -0.2% | 76,000 |
| 2023/12/08 | 1,517 | 1,520 | 1,475 | 1,485 | -27 | -1.8% | 130,200 |
| 2023/12/07 | 1,534 | 1,536 | 1,511 | 1,512 | -40 | -2.6% | 73,200 |
| 2023/12/06 | 1,535 | 1,554 | 1,532 | 1,552 | +32 | +2.1% | 69,400 |
| 2023/12/05 | 1,560 | 1,560 | 1,520 | 1,520 | -40 | -2.6% | 56,900 |
| 2023/12/04 | 1,571 | 1,583 | 1,557 | 1,560 | -10 | -0.6% | 62,500 |
| 2023/12/01 | 1,560 | 1,579 | 1,547 | 1,570 | +31 | +2% | 95,600 |
| 2023/11/30 | 1,522 | 1,539 | 1,517 | 1,539 | +2 | +0.1% | 60,000 |
| 2023/11/29 | 1,562 | 1,571 | 1,537 | 1,537 | -53 | -3.3% | 115,200 |
| 2023/11/28 | 1,589 | 1,603 | 1,568 | 1,590 | ±0 | ±0% | 117,300 |
| 2023/11/27 | 1,575 | 1,606 | 1,572 | 1,590 | +30 | +1.9% | 225,800 |
301～
350
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
