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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,500 | 3,530 | 3,480 | 3,520 | +30 | +0.9% | 627,200 |
| 2017/07/19 | 3,495 | 3,510 | 3,470 | 3,490 | -25 | -0.7% | 534,400 |
| 2017/07/18 | 3,495 | 3,525 | 3,485 | 3,515 | +30 | +0.9% | 757,000 |
| 2017/07/14 | 3,460 | 3,525 | 3,450 | 3,485 | +45 | +1.3% | 809,700 |
| 2017/07/13 | 3,410 | 3,450 | 3,375 | 3,440 | +25 | +0.7% | 795,300 |
| 2017/07/12 | 3,415 | 3,425 | 3,375 | 3,415 | ±0 | ±0% | 561,200 |
| 2017/07/11 | 3,440 | 3,470 | 3,405 | 3,415 | -10 | -0.3% | 688,500 |
| 2017/07/10 | 3,425 | 3,450 | 3,410 | 3,425 | +25 | +0.7% | 494,800 |
| 2017/07/07 | 3,365 | 3,420 | 3,350 | 3,400 | -25 | -0.7% | 762,300 |
| 2017/07/06 | 3,420 | 3,440 | 3,405 | 3,425 | -10 | -0.3% | 679,700 |
| 2017/07/05 | 3,370 | 3,435 | 3,370 | 3,435 | +55 | +1.6% | 720,300 |
| 2017/07/04 | 3,430 | 3,445 | 3,360 | 3,380 | -40 | -1.2% | 810,800 |
| 2017/07/03 | 3,415 | 3,440 | 3,360 | 3,420 | +20 | +0.6% | 882,400 |
| 2017/06/30 | 3,295 | 3,415 | 3,290 | 3,400 | +80 | +2.4% | 1,413,100 |
| 2017/06/29 | 3,300 | 3,340 | 3,290 | 3,320 | +65 | +2% | 951,900 |
| 2017/06/28 | 3,240 | 3,295 | 3,235 | 3,255 | +55 | +1.7% | 823,400 |
| 2017/06/27 | 3,165 | 3,225 | 3,160 | 3,200 | +60 | +1.9% | 560,300 |
| 2017/06/26 | 3,160 | 3,185 | 3,140 | 3,140 | +10 | +0.3% | 405,500 |
| 2017/06/23 | 3,135 | 3,135 | 3,115 | 3,130 | +25 | +0.8% | 382,200 |
| 2017/06/22 | 3,130 | 3,145 | 3,100 | 3,105 | -10 | -0.3% | 389,600 |
| 2017/06/21 | 3,105 | 3,120 | 3,070 | 3,115 | -45 | -1.4% | 810,000 |
| 2017/06/20 | 3,150 | 3,185 | 3,145 | 3,160 | +50 | +1.6% | 599,900 |
| 2017/06/19 | 3,110 | 3,130 | 3,090 | 3,110 | -5 | -0.2% | 424,300 |
| 2017/06/16 | 3,105 | 3,170 | 3,095 | 3,115 | +20 | +0.6% | 1,074,100 |
| 2017/06/15 | 3,160 | 3,160 | 3,080 | 3,095 | -75 | -2.4% | 838,400 |
| 2017/06/14 | 3,200 | 3,205 | 3,155 | 3,170 | -30 | -0.9% | 580,200 |
| 2017/06/13 | 3,210 | 3,220 | 3,175 | 3,200 | -50 | -1.5% | 787,200 |
| 2017/06/12 | 3,245 | 3,325 | 3,235 | 3,250 | +25 | +0.8% | 769,500 |
| 2017/06/09 | 3,190 | 3,240 | 3,185 | 3,225 | +35 | +1.1% | 697,400 |
| 2017/06/08 | 3,220 | 3,235 | 3,185 | 3,190 | -10 | -0.3% | 632,100 |
| 2017/06/07 | 3,115 | 3,215 | 3,115 | 3,200 | +90 | +2.9% | 965,900 |
| 2017/06/06 | 3,100 | 3,130 | 3,085 | 3,110 | -15 | -0.5% | 1,007,200 |
| 2017/06/05 | 3,190 | 3,195 | 3,110 | 3,125 | -120 | -3.7% | 1,271,500 |
| 2017/06/02 | 3,135 | 3,250 | 3,135 | 3,245 | +145 | +4.7% | 1,332,000 |
| 2017/06/01 | 3,105 | 3,125 | 3,080 | 3,100 | -25 | -0.8% | 925,200 |
| 2017/05/31 | 3,120 | 3,140 | 3,105 | 3,125 | -20 | -0.6% | 777,300 |
| 2017/05/30 | 3,105 | 3,145 | 3,080 | 3,145 | +40 | +1.3% | 475,500 |
| 2017/05/29 | 3,155 | 3,155 | 3,100 | 3,105 | -45 | -1.4% | 539,800 |
| 2017/05/26 | 3,150 | 3,180 | 3,140 | 3,150 | ±0 | ±0% | 565,500 |
| 2017/05/25 | 3,155 | 3,165 | 3,125 | 3,150 | -40 | -1.3% | 661,600 |
| 2017/05/24 | 3,210 | 3,230 | 3,170 | 3,190 | +20 | +0.6% | 457,700 |
| 2017/05/23 | 3,185 | 3,195 | 3,165 | 3,170 | -35 | -1.1% | 455,300 |
| 2017/05/22 | 3,210 | 3,220 | 3,185 | 3,205 | +40 | +1.3% | 621,000 |
| 2017/05/19 | 3,140 | 3,170 | 3,115 | 3,165 | +15 | +0.5% | 946,700 |
| 2017/05/18 | 3,110 | 3,150 | 3,110 | 3,150 | -5 | -0.2% | 1,004,200 |
| 2017/05/17 | 3,180 | 3,180 | 3,150 | 3,155 | -50 | -1.6% | 664,100 |
| 2017/05/16 | 3,185 | 3,220 | 3,175 | 3,205 | +50 | +1.6% | 642,200 |
| 2017/05/15 | 3,225 | 3,230 | 3,125 | 3,155 | -100 | -3.1% | 1,462,800 |
| 2017/05/12 | 3,355 | 3,365 | 3,225 | 3,255 | -135 | -4% | 1,134,000 |
| 2017/05/11 | 3,395 | 3,400 | 3,370 | 3,390 | +40 | +1.2% | 486,100 |
1901～
1950
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
