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 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 3,885 | 3,920 | 3,880 | 3,880 | -10 | -0.3% | 402,900 |
| 2017/09/29 | 3,900 | 3,910 | 3,880 | 3,890 | -10 | -0.3% | 480,500 |
| 2017/09/28 | 3,910 | 3,920 | 3,860 | 3,900 | +5 | +0.1% | 667,400 |
| 2017/09/27 | 3,880 | 3,925 | 3,875 | 3,895 | -5 | -0.1% | 436,600 |
| 2017/09/26 | 3,845 | 3,915 | 3,840 | 3,900 | +80 | +2.1% | 815,200 |
| 2017/09/25 | 3,815 | 3,840 | 3,800 | 3,820 | +20 | +0.5% | 569,300 |
| 2017/09/22 | 3,870 | 3,875 | 3,770 | 3,800 | -75 | -1.9% | 1,094,300 |
| 2017/09/21 | 3,960 | 3,965 | 3,870 | 3,875 | -60 | -1.5% | 768,200 |
| 2017/09/20 | 3,970 | 3,995 | 3,935 | 3,935 | -35 | -0.9% | 651,400 |
| 2017/09/19 | 3,885 | 3,975 | 3,880 | 3,970 | +135 | +3.5% | 840,700 |
| 2017/09/15 | 3,900 | 3,925 | 3,835 | 3,835 | -50 | -1.3% | 972,700 |
| 2017/09/14 | 3,890 | 3,950 | 3,850 | 3,885 | -70 | -1.8% | 899,100 |
| 2017/09/13 | 3,940 | 3,980 | 3,935 | 3,955 | +40 | +1% | 617,400 |
| 2017/09/12 | 3,915 | 3,940 | 3,910 | 3,915 | +30 | +0.8% | 657,200 |
| 2017/09/11 | 3,910 | 3,920 | 3,880 | 3,885 | -15 | -0.4% | 592,000 |
| 2017/09/08 | 3,910 | 3,935 | 3,875 | 3,900 | -65 | -1.6% | 896,600 |
| 2017/09/07 | 3,990 | 4,030 | 3,965 | 3,965 | -10 | -0.3% | 814,300 |
| 2017/09/06 | 3,930 | 3,985 | 3,905 | 3,975 | +20 | +0.5% | 548,400 |
| 2017/09/05 | 3,975 | 4,025 | 3,945 | 3,955 | -20 | -0.5% | 700,100 |
| 2017/09/04 | 3,995 | 4,010 | 3,960 | 3,975 | -30 | -0.7% | 562,800 |
| 2017/09/01 | 3,980 | 4,010 | 3,965 | 4,005 | +60 | +1.5% | 782,400 |
| 2017/08/31 | 3,955 | 3,975 | 3,920 | 3,945 | -35 | -0.9% | 866,800 |
| 2017/08/30 | 3,920 | 3,990 | 3,920 | 3,980 | +45 | +1.1% | 730,900 |
| 2017/08/29 | 3,950 | 3,995 | 3,925 | 3,935 | +5 | +0.1% | 815,600 |
| 2017/08/28 | 3,900 | 3,945 | 3,895 | 3,930 | +50 | +1.3% | 881,500 |
| 2017/08/25 | 3,800 | 3,890 | 3,795 | 3,880 | +110 | +2.9% | 672,200 |
| 2017/08/24 | 3,790 | 3,800 | 3,760 | 3,770 | -35 | -0.9% | 504,400 |
| 2017/08/23 | 3,845 | 3,855 | 3,790 | 3,805 | ±0 | ±0% | 746,000 |
| 2017/08/22 | 3,760 | 3,820 | 3,745 | 3,805 | +60 | +1.6% | 858,100 |
| 2017/08/21 | 3,700 | 3,765 | 3,700 | 3,745 | +80 | +2.2% | 861,600 |
| 2017/08/18 | 3,685 | 3,690 | 3,650 | 3,665 | -70 | -1.9% | 685,200 |
| 2017/08/17 | 3,760 | 3,770 | 3,730 | 3,735 | +45 | +1.2% | 704,600 |
| 2017/08/16 | 3,720 | 3,725 | 3,675 | 3,690 | -40 | -1.1% | 587,800 |
| 2017/08/15 | 3,785 | 3,790 | 3,715 | 3,730 | -50 | -1.3% | 698,700 |
| 2017/08/14 | 3,825 | 3,840 | 3,755 | 3,780 | -100 | -2.6% | 841,100 |
| 2017/08/10 | 3,870 | 3,930 | 3,855 | 3,880 | +10 | +0.3% | 887,100 |
| 2017/08/09 | 3,910 | 3,935 | 3,825 | 3,870 | +170 | +4.6% | 2,152,700 |
| 2017/08/08 | 3,710 | 3,730 | 3,670 | 3,700 | +5 | +0.1% | 507,400 |
| 2017/08/07 | 3,685 | 3,700 | 3,670 | 3,695 | +25 | +0.7% | 385,500 |
| 2017/08/04 | 3,655 | 3,675 | 3,630 | 3,670 | ±0 | ±0% | 339,500 |
| 2017/08/03 | 3,650 | 3,670 | 3,605 | 3,670 | +25 | +0.7% | 575,300 |
| 2017/08/02 | 3,650 | 3,665 | 3,615 | 3,645 | -30 | -0.8% | 812,900 |
| 2017/08/01 | 3,720 | 3,725 | 3,630 | 3,675 | -35 | -0.9% | 807,600 |
| 2017/07/31 | 3,700 | 3,735 | 3,695 | 3,710 | +10 | +0.3% | 732,100 |
| 2017/07/28 | 3,665 | 3,730 | 3,655 | 3,700 | +30 | +0.8% | 988,800 |
| 2017/07/27 | 3,650 | 3,680 | 3,625 | 3,670 | +45 | +1.2% | 1,154,000 |
| 2017/07/26 | 3,645 | 3,665 | 3,600 | 3,625 | +135 | +3.9% | 1,325,900 |
| 2017/07/25 | 3,460 | 3,500 | 3,455 | 3,490 | +30 | +0.9% | 464,600 |
| 2017/07/24 | 3,450 | 3,470 | 3,430 | 3,460 | -10 | -0.3% | 455,100 |
| 2017/07/21 | 3,500 | 3,510 | 3,450 | 3,470 | -50 | -1.4% | 674,500 |
1851～
1900
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
