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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 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 |
| 2011/05/13 | 271 | 271 | 241 | 255 | -17 | -6.3% | 1,077,000 |
| 2011/05/12 | 273 | 277 | 268 | 272 | -9 | -3.2% | 812,000 |
| 2011/05/11 | 282 | 286 | 279 | 281 | -1 | -0.4% | 856,000 |
| 2011/05/10 | 274 | 282 | 272 | 282 | +8 | +2.9% | 636,000 |
| 2011/05/09 | 275 | 275 | 270 | 274 | +3 | +1.1% | 436,000 |
| 2011/05/06 | 269 | 273 | 268 | 271 | -4 | -1.5% | 545,000 |
| 2011/05/02 | 277 | 277 | 273 | 275 | +3 | +1.1% | 621,000 |
| 2011/04/28 | 269 | 272 | 267 | 272 | +4 | +1.5% | 572,000 |
| 2011/04/27 | 269 | 269 | 263 | 268 | +3 | +1.1% | 332,000 |
| 2011/04/26 | 268 | 269 | 264 | 265 | -3 | -1.1% | 455,000 |
| 2011/04/25 | 269 | 272 | 266 | 268 | +2 | +0.8% | 437,000 |
| 2011/04/22 | 265 | 267 | 261 | 266 | +1 | +0.4% | 334,000 |
| 2011/04/21 | 267 | 268 | 264 | 265 | +3 | +1.1% | 240,000 |
| 2011/04/20 | 261 | 262 | 260 | 262 | +3 | +1.2% | 245,000 |
| 2011/04/19 | 260 | 262 | 258 | 259 | -4 | -1.5% | 246,000 |
| 2011/04/18 | 261 | 264 | 261 | 263 | +1 | +0.4% | 137,000 |
| 2011/04/15 | 267 | 268 | 262 | 262 | -3 | -1.1% | 309,000 |
| 2011/04/14 | 259 | 266 | 258 | 265 | +3 | +1.1% | 386,000 |
3451～
3500
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
