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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,155 | 3,165 | 3,130 | 3,140 | -30 | -0.9% | 959,100 |
| 2018/05/15 | 3,210 | 3,215 | 3,170 | 3,170 | -40 | -1.2% | 834,400 |
| 2018/05/14 | 3,215 | 3,235 | 3,205 | 3,210 | +10 | +0.3% | 634,000 |
| 2018/05/11 | 3,275 | 3,290 | 3,155 | 3,200 | -125 | -3.8% | 1,649,600 |
| 2018/05/10 | 3,280 | 3,345 | 3,260 | 3,325 | +45 | +1.4% | 789,200 |
| 2018/05/09 | 3,280 | 3,295 | 3,255 | 3,280 | -30 | -0.9% | 743,800 |
| 2018/05/08 | 3,320 | 3,345 | 3,300 | 3,310 | ±0 | ±0% | 435,800 |
| 2018/05/07 | 3,330 | 3,335 | 3,265 | 3,310 | -30 | -0.9% | 611,700 |
| 2018/05/02 | 3,350 | 3,375 | 3,335 | 3,340 | -10 | -0.3% | 545,600 |
| 2018/05/01 | 3,310 | 3,375 | 3,305 | 3,350 | +10 | +0.3% | 470,600 |
| 2018/04/27 | 3,280 | 3,345 | 3,260 | 3,340 | +55 | +1.7% | 810,000 |
| 2018/04/26 | 3,345 | 3,345 | 3,275 | 3,285 | -60 | -1.8% | 683,700 |
| 2018/04/25 | 3,330 | 3,360 | 3,300 | 3,345 | -40 | -1.2% | 747,000 |
| 2018/04/24 | 3,380 | 3,395 | 3,335 | 3,385 | -15 | -0.4% | 712,900 |
| 2018/04/23 | 3,375 | 3,410 | 3,365 | 3,400 | +35 | +1% | 682,000 |
| 2018/04/20 | 3,345 | 3,405 | 3,310 | 3,365 | +20 | +0.6% | 846,300 |
| 2018/04/19 | 3,290 | 3,410 | 3,285 | 3,345 | +100 | +3.1% | 1,352,800 |
| 2018/04/18 | 3,215 | 3,265 | 3,210 | 3,245 | +45 | +1.4% | 711,800 |
| 2018/04/17 | 3,200 | 3,215 | 3,150 | 3,200 | +5 | +0.2% | 729,100 |
| 2018/04/16 | 3,220 | 3,220 | 3,170 | 3,195 | -5 | -0.2% | 507,900 |
| 2018/04/13 | 3,195 | 3,225 | 3,165 | 3,200 | -5 | -0.2% | 814,600 |
| 2018/04/12 | 3,270 | 3,270 | 3,200 | 3,205 | -55 | -1.7% | 528,500 |
| 2018/04/11 | 3,245 | 3,310 | 3,215 | 3,260 | +55 | +1.7% | 844,000 |
| 2018/04/10 | 3,145 | 3,220 | 3,110 | 3,205 | +55 | +1.7% | 865,700 |
| 2018/04/09 | 3,135 | 3,165 | 3,105 | 3,150 | ±0 | ±0% | 540,800 |
| 2018/04/06 | 3,170 | 3,185 | 3,140 | 3,150 | -15 | -0.5% | 798,700 |
| 2018/04/05 | 3,210 | 3,210 | 3,150 | 3,165 | -25 | -0.8% | 703,900 |
| 2018/04/04 | 3,180 | 3,205 | 3,165 | 3,190 | +10 | +0.3% | 603,700 |
| 2018/04/03 | 3,145 | 3,190 | 3,140 | 3,180 | +10 | +0.3% | 782,700 |
| 2018/04/02 | 3,180 | 3,210 | 3,165 | 3,170 | -30 | -0.9% | 444,800 |
| 2018/03/30 | 3,135 | 3,215 | 3,120 | 3,200 | +85 | +2.7% | 1,015,800 |
| 2018/03/29 | 3,125 | 3,160 | 3,085 | 3,115 | -30 | -1% | 1,107,000 |
| 2018/03/28 | 3,130 | 3,155 | 3,110 | 3,145 | -60 | -1.9% | 1,057,700 |
| 2018/03/27 | 3,165 | 3,210 | 3,155 | 3,205 | +60 | +1.9% | 1,020,100 |
| 2018/03/26 | 3,110 | 3,150 | 3,085 | 3,145 | -10 | -0.3% | 747,000 |
| 2018/03/23 | 3,220 | 3,230 | 3,145 | 3,155 | -155 | -4.7% | 1,229,500 |
| 2018/03/22 | 3,330 | 3,330 | 3,285 | 3,310 | -15 | -0.5% | 785,300 |
| 2018/03/20 | 3,280 | 3,355 | 3,265 | 3,325 | +40 | +1.2% | 1,125,900 |
| 2018/03/19 | 3,255 | 3,305 | 3,245 | 3,285 | +20 | +0.6% | 748,400 |
| 2018/03/16 | 3,280 | 3,295 | 3,265 | 3,265 | +10 | +0.3% | 762,500 |
| 2018/03/15 | 3,275 | 3,280 | 3,195 | 3,255 | -10 | -0.3% | 1,009,300 |
| 2018/03/14 | 3,255 | 3,275 | 3,230 | 3,265 | -25 | -0.8% | 837,200 |
| 2018/03/13 | 3,255 | 3,295 | 3,245 | 3,290 | ±0 | ±0% | 756,000 |
| 2018/03/12 | 3,250 | 3,310 | 3,230 | 3,290 | +100 | +3.1% | 947,600 |
| 2018/03/09 | 3,200 | 3,245 | 3,180 | 3,190 | +5 | +0.2% | 1,002,000 |
| 2018/03/08 | 3,210 | 3,215 | 3,165 | 3,185 | -5 | -0.2% | 772,500 |
| 2018/03/07 | 3,200 | 3,215 | 3,160 | 3,190 | -15 | -0.5% | 937,100 |
| 2018/03/06 | 3,235 | 3,270 | 3,205 | 3,205 | +20 | +0.6% | 753,900 |
| 2018/03/05 | 3,215 | 3,215 | 3,155 | 3,185 | -65 | -2% | 1,104,200 |
| 2018/03/02 | 3,255 | 3,275 | 3,230 | 3,250 | -55 | -1.7% | 962,500 |
1701～
1750
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
