三菱マテリアルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,120 | 3,130 | 3,075 | 3,120 | +5 | +0.2% | 443,200 |
| 2018/12/18 | 3,085 | 3,160 | 3,075 | 3,115 | +15 | +0.5% | 707,100 |
| 2018/12/17 | 3,115 | 3,170 | 3,095 | 3,100 | +15 | +0.5% | 373,700 |
| 2018/12/14 | 3,120 | 3,125 | 3,050 | 3,085 | -70 | -2.2% | 829,700 |
| 2018/12/13 | 3,175 | 3,195 | 3,145 | 3,155 | -20 | -0.6% | 545,200 |
| 2018/12/12 | 3,200 | 3,255 | 3,170 | 3,175 | ±0 | ±0% | 594,100 |
| 2018/12/11 | 3,175 | 3,190 | 3,140 | 3,175 | +20 | +0.6% | 635,700 |
| 2018/12/10 | 3,150 | 3,175 | 3,095 | 3,155 | +25 | +0.8% | 543,600 |
| 2018/12/07 | 3,155 | 3,170 | 3,085 | 3,130 | -40 | -1.3% | 497,900 |
| 2018/12/06 | 3,150 | 3,170 | 3,130 | 3,170 | -15 | -0.5% | 479,300 |
| 2018/12/05 | 3,180 | 3,210 | 3,170 | 3,185 | -5 | -0.2% | 435,300 |
| 2018/12/04 | 3,220 | 3,235 | 3,170 | 3,190 | -50 | -1.5% | 633,500 |
| 2018/12/03 | 3,200 | 3,300 | 3,200 | 3,240 | +55 | +1.7% | 671,900 |
| 2018/11/30 | 3,145 | 3,195 | 3,140 | 3,185 | +25 | +0.8% | 751,000 |
| 2018/11/29 | 3,120 | 3,230 | 3,120 | 3,160 | +80 | +2.6% | 940,900 |
| 2018/11/28 | 3,085 | 3,085 | 3,050 | 3,080 | +30 | +1% | 439,300 |
| 2018/11/27 | 3,030 | 3,065 | 3,010 | 3,050 | +40 | +1.3% | 293,100 |
| 2018/11/26 | 2,975 | 3,020 | 2,966 | 3,010 | +45 | +1.5% | 401,400 |
| 2018/11/22 | 2,981 | 2,998 | 2,955 | 2,965 | -16 | -0.5% | 409,900 |
| 2018/11/21 | 2,958 | 2,988 | 2,948 | 2,981 | -74 | -2.4% | 521,400 |
| 2018/11/20 | 3,000 | 3,070 | 2,997 | 3,055 | +20 | +0.7% | 593,400 |
| 2018/11/19 | 3,020 | 3,040 | 2,999 | 3,035 | +20 | +0.7% | 587,200 |
| 2018/11/16 | 2,995 | 3,020 | 2,980 | 3,015 | ±0 | ±0% | 553,000 |
| 2018/11/15 | 3,015 | 3,035 | 2,999 | 3,015 | +5 | +0.2% | 378,400 |
| 2018/11/14 | 2,987 | 3,030 | 2,977 | 3,010 | +15 | +0.5% | 432,800 |
| 2018/11/13 | 2,985 | 3,000 | 2,940 | 2,995 | -30 | -1% | 779,000 |
| 2018/11/12 | 2,982 | 3,035 | 2,974 | 3,025 | +20 | +0.7% | 583,400 |
| 2018/11/09 | 2,988 | 3,030 | 2,988 | 3,005 | +6 | +0.2% | 622,600 |
| 2018/11/08 | 2,988 | 3,035 | 2,981 | 2,999 | +29 | +1% | 1,213,100 |
| 2018/11/07 | 2,980 | 3,020 | 2,916 | 2,970 | -270 | -8.3% | 2,544,400 |
| 2018/11/06 | 3,260 | 3,310 | 3,225 | 3,240 | -15 | -0.5% | 448,400 |
| 2018/11/05 | 3,255 | 3,290 | 3,230 | 3,255 | +10 | +0.3% | 533,800 |
| 2018/11/02 | 3,195 | 3,255 | 3,155 | 3,245 | +105 | +3.3% | 567,800 |
| 2018/11/01 | 3,120 | 3,155 | 3,115 | 3,140 | +10 | +0.3% | 384,000 |
| 2018/10/31 | 3,130 | 3,140 | 3,060 | 3,130 | -15 | -0.5% | 637,400 |
| 2018/10/30 | 3,100 | 3,170 | 3,090 | 3,145 | +5 | +0.2% | 461,200 |
| 2018/10/29 | 3,135 | 3,160 | 3,105 | 3,140 | +50 | +1.6% | 303,500 |
| 2018/10/26 | 3,105 | 3,150 | 3,065 | 3,090 | +5 | +0.2% | 634,500 |
| 2018/10/25 | 3,115 | 3,130 | 3,075 | 3,085 | -140 | -4.3% | 629,500 |
| 2018/10/24 | 3,220 | 3,235 | 3,165 | 3,225 | -15 | -0.5% | 395,300 |
| 2018/10/23 | 3,290 | 3,295 | 3,225 | 3,240 | -35 | -1.1% | 407,200 |
| 2018/10/22 | 3,235 | 3,285 | 3,220 | 3,275 | +20 | +0.6% | 302,900 |
| 2018/10/19 | 3,200 | 3,260 | 3,185 | 3,255 | +5 | +0.2% | 271,500 |
| 2018/10/18 | 3,285 | 3,285 | 3,230 | 3,250 | -55 | -1.7% | 420,100 |
| 2018/10/17 | 3,325 | 3,330 | 3,285 | 3,305 | ±0 | ±0% | 348,400 |
| 2018/10/16 | 3,210 | 3,305 | 3,205 | 3,305 | +60 | +1.8% | 369,900 |
| 2018/10/15 | 3,235 | 3,270 | 3,210 | 3,245 | +5 | +0.2% | 388,800 |
| 2018/10/12 | 3,250 | 3,260 | 3,205 | 3,240 | -25 | -0.8% | 585,000 |
| 2018/10/11 | 3,315 | 3,325 | 3,230 | 3,265 | -140 | -4.1% | 990,900 |
| 2018/10/10 | 3,400 | 3,445 | 3,385 | 3,405 | -10 | -0.3% | 451,500 |
1551～
1600
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「三菱マ」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱マ | 224,700円 | +28.5% | +9.1% | 4.45% | 7.93倍 | 0.44倍 |
|
非鉄の総合首位級。銅加工、電子材料、超硬工具、鉱山出資など多面展開。２２年春セメントを分離 |
| ＪＸ金属 | 79,200円 | -53.7% | +16.1% | 1.52% | 13.54倍 | 1.12倍 |
|
- |
| 古河電 | 442,000円 | +12.6% | +348.0% | 2.71% | 10.38倍 | 0.96倍 |
|
電線御三家の一角。世界有数の光ファイバーを軸に電装等４部門へ多角化。国内縮小で構造改革 |
| ＤＯＷＡ | 453,500円 | -2.4% | -6.1% | 3.31% | 9.00倍 | 0.69倍 |
|
環境・リサイクル、製錬、金属加工、電子材料、熱処理が主力。貴金属回収に強く、リサイクル強化 |
| ＵＡＣＪ | 493,000円 | +10.9% | +118.5% | 3.04% | 8.58倍 | 0.76倍 |
|
１３年に古河スカイと住友軽金属が合併して誕生。アルミ圧延能力で世界３位、缶材に強み |
市場注目の銘柄
チャート関連のコラム
