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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 166 | 168 | 165 | 165 | -5 | -2.9% | 184,000 |
| 2010/08/30 | 169 | 171 | 169 | 170 | +3 | +1.8% | 243,000 |
| 2010/08/27 | 162 | 167 | 162 | 167 | +2 | +1.2% | 299,000 |
| 2010/08/26 | 166 | 167 | 164 | 165 | +1 | +0.6% | 193,000 |
| 2010/08/25 | 163 | 166 | 162 | 164 | -2 | -1.2% | 420,000 |
| 2010/08/24 | 167 | 168 | 165 | 166 | -4 | -2.4% | 318,000 |
| 2010/08/23 | 172 | 172 | 168 | 170 | ±0 | ±0% | 185,000 |
| 2010/08/20 | 172 | 173 | 170 | 170 | -4 | -2.3% | 257,000 |
| 2010/08/19 | 172 | 175 | 172 | 174 | +2 | +1.2% | 192,000 |
| 2010/08/18 | 173 | 173 | 169 | 172 | +2 | +1.2% | 235,000 |
| 2010/08/17 | 169 | 171 | 169 | 170 | -1 | -0.6% | 165,000 |
| 2010/08/16 | 168 | 171 | 166 | 171 | +2 | +1.2% | 304,000 |
| 2010/08/13 | 168 | 170 | 167 | 169 | ±0 | ±0% | 245,000 |
| 2010/08/12 | 166 | 169 | 165 | 169 | -2 | -1.2% | 537,000 |
| 2010/08/11 | 173 | 174 | 171 | 171 | -4 | -2.3% | 442,000 |
| 2010/08/10 | 178 | 178 | 174 | 175 | -2 | -1.1% | 407,000 |
| 2010/08/09 | 177 | 177 | 176 | 177 | ±0 | ±0% | 147,000 |
| 2010/08/06 | 176 | 177 | 174 | 177 | +1 | +0.6% | 315,000 |
| 2010/08/05 | 175 | 176 | 174 | 176 | +3 | +1.7% | 393,000 |
| 2010/08/04 | 177 | 177 | 172 | 173 | -4 | -2.3% | 464,000 |
| 2010/08/03 | 180 | 180 | 175 | 177 | ±0 | ±0% | 558,000 |
| 2010/08/02 | 180 | 181 | 175 | 177 | -4 | -2.2% | 927,000 |
| 2010/07/30 | 193 | 194 | 181 | 181 | -17 | -8.6% | 1,821,000 |
| 2010/07/29 | 187 | 198 | 187 | 198 | +12 | +6.5% | 1,493,000 |
| 2010/07/28 | 182 | 187 | 182 | 186 | +5 | +2.8% | 325,000 |
| 2010/07/27 | 180 | 184 | 179 | 181 | +3 | +1.7% | 263,000 |
| 2010/07/26 | 181 | 183 | 178 | 178 | +1 | +0.6% | 400,000 |
| 2010/07/23 | 176 | 180 | 176 | 177 | +4 | +2.3% | 457,000 |
| 2010/07/22 | 172 | 174 | 170 | 173 | ±0 | ±0% | 443,000 |
| 2010/07/21 | 177 | 180 | 172 | 173 | -3 | -1.7% | 570,000 |
| 2010/07/20 | 174 | 177 | 174 | 176 | -1 | -0.6% | 346,000 |
| 2010/07/16 | 180 | 180 | 175 | 177 | -6 | -3.3% | 502,000 |
| 2010/07/15 | 185 | 186 | 182 | 183 | -6 | -3.2% | 432,000 |
| 2010/07/14 | 188 | 190 | 187 | 189 | +4 | +2.2% | 516,000 |
| 2010/07/13 | 188 | 190 | 184 | 185 | -4 | -2.1% | 430,000 |
| 2010/07/12 | 191 | 193 | 187 | 189 | ±0 | ±0% | 582,000 |
| 2010/07/09 | 187 | 191 | 183 | 189 | +3 | +1.6% | 748,000 |
| 2010/07/08 | 184 | 188 | 182 | 186 | +8 | +4.5% | 825,000 |
| 2010/07/07 | 181 | 182 | 175 | 178 | -3 | -1.7% | 686,000 |
| 2010/07/06 | 178 | 181 | 171 | 181 | +1 | +0.6% | 965,000 |
| 2010/07/05 | 180 | 184 | 178 | 180 | +1 | +0.6% | 814,000 |
| 2010/07/02 | 170 | 182 | 170 | 179 | +8 | +4.7% | 1,340,000 |
| 2010/07/01 | 174 | 177 | 168 | 171 | -5 | -2.8% | 1,091,000 |
| 2010/06/30 | 170 | 179 | 168 | 176 | +1 | +0.6% | 1,002,000 |
| 2010/06/29 | 183 | 187 | 174 | 175 | -9 | -4.9% | 1,031,000 |
| 2010/06/28 | 190 | 190 | 182 | 184 | -6 | -3.2% | 675,000 |
| 2010/06/25 | 197 | 199 | 187 | 190 | -10 | -5% | 1,634,000 |
| 2010/06/24 | 200 | 204 | 199 | 200 | -1 | -0.5% | 856,000 |
| 2010/06/23 | 202 | 202 | 199 | 201 | -4 | -2% | 976,000 |
| 2010/06/22 | 206 | 209 | 202 | 205 | -5 | -2.4% | 1,605,000 |
3651～
3700
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
