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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,115 | 3,135 | 3,100 | 3,105 | +25 | +0.8% | 596,000 |
| 2018/07/25 | 3,045 | 3,140 | 3,035 | 3,080 | +80 | +2.7% | 917,600 |
| 2018/07/24 | 3,000 | 3,030 | 2,987 | 3,000 | +27 | +0.9% | 681,000 |
| 2018/07/23 | 2,942 | 2,987 | 2,942 | 2,973 | +35 | +1.2% | 694,500 |
| 2018/07/20 | 2,933 | 2,952 | 2,911 | 2,938 | -18 | -0.6% | 808,100 |
| 2018/07/19 | 2,970 | 2,987 | 2,955 | 2,956 | -11 | -0.4% | 581,600 |
| 2018/07/18 | 2,980 | 2,996 | 2,964 | 2,967 | +10 | +0.3% | 488,600 |
| 2018/07/17 | 2,965 | 2,971 | 2,935 | 2,957 | +3 | +0.1% | 676,200 |
| 2018/07/13 | 2,918 | 2,961 | 2,904 | 2,954 | +75 | +2.6% | 934,300 |
| 2018/07/12 | 2,860 | 2,879 | 2,838 | 2,879 | -1 | ±0% | 544,600 |
| 2018/07/11 | 2,900 | 2,915 | 2,853 | 2,880 | -23 | -0.8% | 791,600 |
| 2018/07/10 | 2,919 | 2,948 | 2,902 | 2,903 | +20 | +0.7% | 891,000 |
| 2018/07/09 | 2,869 | 2,887 | 2,859 | 2,883 | +22 | +0.8% | 592,200 |
| 2018/07/06 | 2,835 | 2,877 | 2,830 | 2,861 | +22 | +0.8% | 763,100 |
| 2018/07/05 | 2,850 | 2,851 | 2,828 | 2,839 | -30 | -1% | 856,500 |
| 2018/07/04 | 2,851 | 2,905 | 2,851 | 2,869 | -9 | -0.3% | 725,100 |
| 2018/07/03 | 2,929 | 2,942 | 2,851 | 2,878 | -98 | -3.3% | 1,153,900 |
| 2018/07/02 | 3,060 | 3,075 | 2,973 | 2,976 | -69 | -2.3% | 927,100 |
| 2018/06/29 | 3,035 | 3,050 | 3,010 | 3,045 | +15 | +0.5% | 744,500 |
| 2018/06/28 | 3,030 | 3,055 | 3,015 | 3,030 | -10 | -0.3% | 645,900 |
| 2018/06/27 | 3,040 | 3,070 | 3,000 | 3,040 | ±0 | ±0% | 713,700 |
| 2018/06/26 | 2,995 | 3,060 | 2,982 | 3,040 | ±0 | ±0% | 886,800 |
| 2018/06/25 | 3,005 | 3,090 | 3,005 | 3,040 | +49 | +1.6% | 1,033,000 |
| 2018/06/22 | 2,932 | 2,992 | 2,903 | 2,991 | +22 | +0.7% | 1,408,100 |
| 2018/06/21 | 2,969 | 2,989 | 2,945 | 2,969 | -25 | -0.8% | 1,039,900 |
| 2018/06/20 | 3,020 | 3,040 | 2,946 | 2,994 | -31 | -1% | 1,418,300 |
| 2018/06/19 | 3,065 | 3,120 | 3,020 | 3,025 | -70 | -2.3% | 1,126,800 |
| 2018/06/18 | 3,110 | 3,120 | 3,040 | 3,095 | -50 | -1.6% | 1,067,400 |
| 2018/06/15 | 3,165 | 3,170 | 3,120 | 3,145 | -20 | -0.6% | 1,262,200 |
| 2018/06/14 | 3,165 | 3,200 | 3,150 | 3,165 | -35 | -1.1% | 759,700 |
| 2018/06/13 | 3,190 | 3,210 | 3,155 | 3,200 | +10 | +0.3% | 652,800 |
| 2018/06/12 | 3,215 | 3,225 | 3,165 | 3,190 | ±0 | ±0% | 921,900 |
| 2018/06/11 | 3,185 | 3,205 | 3,165 | 3,190 | +5 | +0.2% | 474,000 |
| 2018/06/08 | 3,215 | 3,265 | 3,140 | 3,185 | -55 | -1.7% | 1,333,300 |
| 2018/06/07 | 3,235 | 3,265 | 3,225 | 3,240 | +35 | +1.1% | 704,100 |
| 2018/06/06 | 3,160 | 3,220 | 3,145 | 3,205 | +40 | +1.3% | 718,700 |
| 2018/06/05 | 3,170 | 3,175 | 3,140 | 3,165 | +20 | +0.6% | 539,900 |
| 2018/06/04 | 3,125 | 3,160 | 3,125 | 3,145 | +55 | +1.8% | 628,500 |
| 2018/06/01 | 3,030 | 3,135 | 3,025 | 3,090 | +65 | +2.1% | 1,002,000 |
| 2018/05/31 | 3,075 | 3,095 | 3,000 | 3,025 | -10 | -0.3% | 1,430,500 |
| 2018/05/30 | 3,020 | 3,035 | 2,992 | 3,035 | -40 | -1.3% | 1,170,100 |
| 2018/05/29 | 3,070 | 3,085 | 3,035 | 3,075 | -15 | -0.5% | 1,049,100 |
| 2018/05/28 | 3,080 | 3,100 | 3,065 | 3,090 | -5 | -0.2% | 561,500 |
| 2018/05/25 | 3,080 | 3,110 | 3,055 | 3,095 | +5 | +0.2% | 935,500 |
| 2018/05/24 | 3,150 | 3,150 | 3,080 | 3,090 | -70 | -2.2% | 938,600 |
| 2018/05/23 | 3,200 | 3,205 | 3,150 | 3,160 | -40 | -1.3% | 836,700 |
| 2018/05/22 | 3,205 | 3,215 | 3,190 | 3,200 | -5 | -0.2% | 402,000 |
| 2018/05/21 | 3,215 | 3,220 | 3,185 | 3,205 | -5 | -0.2% | 394,700 |
| 2018/05/18 | 3,205 | 3,220 | 3,200 | 3,210 | +20 | +0.6% | 384,700 |
| 2018/05/17 | 3,170 | 3,225 | 3,155 | 3,190 | +50 | +1.6% | 681,600 |
1651～
1700
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
