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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 2018/03/01 | 3,350 | 3,350 | 3,285 | 3,305 | -65 | -1.9% | 914,500 |
| 2018/02/28 | 3,415 | 3,445 | 3,370 | 3,370 | -65 | -1.9% | 1,014,300 |
| 2018/02/27 | 3,425 | 3,455 | 3,420 | 3,435 | +40 | +1.2% | 817,500 |
| 2018/02/26 | 3,405 | 3,425 | 3,360 | 3,395 | +10 | +0.3% | 688,800 |
| 2018/02/23 | 3,310 | 3,395 | 3,310 | 3,385 | +45 | +1.3% | 739,200 |
| 2018/02/22 | 3,365 | 3,365 | 3,305 | 3,340 | -20 | -0.6% | 916,200 |
| 2018/02/21 | 3,370 | 3,405 | 3,345 | 3,360 | ±0 | ±0% | 793,100 |
| 2018/02/20 | 3,375 | 3,385 | 3,330 | 3,360 | -25 | -0.7% | 665,800 |
| 2018/02/19 | 3,345 | 3,395 | 3,320 | 3,385 | +75 | +2.3% | 569,100 |
| 2018/02/16 | 3,275 | 3,330 | 3,245 | 3,310 | +55 | +1.7% | 1,069,800 |
| 2018/02/15 | 3,290 | 3,300 | 3,230 | 3,255 | -5 | -0.2% | 1,345,100 |
| 2018/02/14 | 3,325 | 3,390 | 3,255 | 3,260 | -315 | -8.8% | 2,364,300 |
| 2018/02/13 | 3,670 | 3,675 | 3,565 | 3,575 | -70 | -1.9% | 920,200 |
| 2018/02/09 | 3,615 | 3,645 | 3,565 | 3,645 | -105 | -2.8% | 1,251,300 |
| 2018/02/08 | 3,760 | 3,780 | 3,690 | 3,750 | -5 | -0.1% | 1,150,200 |
| 2018/02/07 | 3,900 | 3,925 | 3,750 | 3,755 | -5 | -0.1% | 1,023,700 |
| 2018/02/06 | 3,700 | 3,760 | 3,680 | 3,760 | -220 | -5.5% | 1,479,100 |
| 2018/02/05 | 4,020 | 4,025 | 3,965 | 3,980 | -105 | -2.6% | 683,000 |
| 2018/02/02 | 4,120 | 4,130 | 4,060 | 4,085 | -20 | -0.5% | 457,700 |
| 2018/02/01 | 4,075 | 4,135 | 4,055 | 4,105 | +60 | +1.5% | 632,300 |
| 2018/01/31 | 4,075 | 4,130 | 4,045 | 4,045 | -80 | -1.9% | 845,400 |
| 2018/01/30 | 4,100 | 4,145 | 4,055 | 4,125 | +45 | +1.1% | 1,105,900 |
| 2018/01/29 | 4,090 | 4,100 | 4,040 | 4,080 | +15 | +0.4% | 452,600 |
| 2018/01/26 | 4,100 | 4,105 | 4,060 | 4,065 | -15 | -0.4% | 512,700 |
| 2018/01/25 | 4,085 | 4,105 | 4,075 | 4,080 | -15 | -0.4% | 536,300 |
| 2018/01/24 | 4,090 | 4,115 | 4,070 | 4,095 | -30 | -0.7% | 519,300 |
| 2018/01/23 | 4,080 | 4,130 | 4,070 | 4,125 | +65 | +1.6% | 564,100 |
1751～
1800
件表示中 / 3715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 | 225,200円 | -4.7% | -45.2% | 4.44% | 14.72倍 | 0.43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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.94倍 | 1.13倍 |
|
- |
| 古河電 | 701,800円 | -0.2% | +7.1% | 1.71% | 13.74倍 | 1.45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 |
| 三井金 | 502,400円 | -8.8% | -46.3% | 3.88% | 20.52倍 | 0.87倍 |
|
非鉄大手。機能材料など川下分野強い。銅箔は世界首位級。自動車関連は組織再編でテコ入れ中 |
| ＤＯＷＡ | 464,500円 | +2.0% | -22.0% | 3.42% | 10.24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 |
市場注目の銘柄
チャート関連のコラム
