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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,915 | 3,925 | 3,850 | 3,895 | -30 | -0.8% | 641,500 |
| 2017/02/22 | 3,905 | 3,945 | 3,890 | 3,925 | +50 | +1.3% | 766,700 |
| 2017/02/21 | 3,850 | 3,880 | 3,845 | 3,875 | +35 | +0.9% | 447,100 |
| 2017/02/20 | 3,835 | 3,855 | 3,805 | 3,840 | +10 | +0.3% | 423,200 |
| 2017/02/17 | 3,860 | 3,860 | 3,805 | 3,830 | -45 | -1.2% | 482,400 |
| 2017/02/16 | 3,900 | 3,900 | 3,830 | 3,875 | -35 | -0.9% | 580,300 |
| 2017/02/15 | 3,865 | 3,935 | 3,860 | 3,910 | +65 | +1.7% | 831,800 |
| 2017/02/14 | 3,820 | 3,910 | 3,815 | 3,845 | +45 | +1.2% | 1,168,600 |
| 2017/02/13 | 3,680 | 3,820 | 3,655 | 3,800 | +205 | +5.7% | 1,347,600 |
| 2017/02/10 | 3,605 | 3,615 | 3,535 | 3,595 | -150 | -4% | 1,914,300 |
| 2017/02/09 | 3,815 | 3,855 | 3,735 | 3,745 | -80 | -2.1% | 880,500 |
| 2017/02/08 | 3,810 | 3,830 | 3,790 | 3,825 | +10 | +0.3% | 416,000 |
| 2017/02/07 | 3,800 | 3,830 | 3,785 | 3,815 | ±0 | ±0% | 626,200 |
| 2017/02/06 | 3,850 | 3,870 | 3,805 | 3,815 | -10 | -0.3% | 524,400 |
| 2017/02/03 | 3,825 | 3,865 | 3,815 | 3,825 | +35 | +0.9% | 663,700 |
| 2017/02/02 | 3,890 | 3,895 | 3,780 | 3,790 | -85 | -2.2% | 709,300 |
| 2017/02/01 | 3,815 | 3,885 | 3,790 | 3,875 | +20 | +0.5% | 665,700 |
| 2017/01/31 | 3,905 | 3,925 | 3,845 | 3,855 | -105 | -2.7% | 842,700 |
| 2017/01/30 | 3,970 | 3,995 | 3,930 | 3,960 | -35 | -0.9% | 699,900 |
| 2017/01/27 | 4,020 | 4,020 | 3,955 | 3,995 | -25 | -0.6% | 626,500 |
| 2017/01/26 | 3,980 | 4,030 | 3,975 | 4,020 | +90 | +2.3% | 1,054,300 |
| 2017/01/25 | 3,880 | 3,940 | 3,880 | 3,930 | +120 | +3.1% | 781,400 |
| 2017/01/24 | 3,825 | 3,850 | 3,805 | 3,810 | -20 | -0.5% | 484,600 |
| 2017/01/23 | 3,850 | 3,870 | 3,795 | 3,830 | +5 | +0.1% | 880,300 |
| 2017/01/20 | 3,760 | 3,830 | 3,760 | 3,825 | +65 | +1.7% | 690,100 |
| 2017/01/19 | 3,745 | 3,785 | 3,730 | 3,760 | +25 | +0.7% | 619,100 |
| 2017/01/18 | 3,660 | 3,735 | 3,630 | 3,735 | +50 | +1.4% | 696,700 |
| 2017/01/17 | 3,675 | 3,735 | 3,645 | 3,685 | +10 | +0.3% | 622,700 |
| 2017/01/16 | 3,725 | 3,740 | 3,665 | 3,675 | -70 | -1.9% | 527,700 |
| 2017/01/13 | 3,700 | 3,750 | 3,700 | 3,745 | +25 | +0.7% | 915,400 |
| 2017/01/12 | 3,740 | 3,775 | 3,705 | 3,720 | -30 | -0.8% | 684,300 |
| 2017/01/11 | 3,720 | 3,775 | 3,715 | 3,750 | +100 | +2.7% | 1,004,000 |
| 2017/01/10 | 3,690 | 3,695 | 3,605 | 3,650 | -20 | -0.5% | 861,600 |
| 2017/01/06 | 3,690 | 3,710 | 3,645 | 3,670 | -55 | -1.5% | 799,800 |
| 2017/01/05 | 3,770 | 3,815 | 3,705 | 3,725 | ±0 | ±0% | 876,400 |
| 2017/01/04 | 3,625 | 3,725 | 3,615 | 3,725 | +135 | +3.8% | 931,200 |
| 2016/12/30 | 3,570 | 3,600 | 3,535 | 3,590 | -10 | -0.3% | 632,800 |
| 2016/12/29 | 3,620 | 3,630 | 3,580 | 3,600 | -75 | -2% | 707,000 |
| 2016/12/28 | 3,660 | 3,710 | 3,655 | 3,675 | +35 | +1% | 489,000 |
| 2016/12/27 | 3,585 | 3,665 | 3,570 | 3,640 | +10 | +0.3% | 655,100 |
| 2016/12/26 | 3,650 | 3,665 | 3,615 | 3,630 | -60 | -1.6% | 470,300 |
| 2016/12/22 | 3,680 | 3,700 | 3,650 | 3,690 | ±0 | ±0% | 700,200 |
| 2016/12/21 | 3,745 | 3,765 | 3,660 | 3,690 | -20 | -0.5% | 951,700 |
| 2016/12/20 | 3,690 | 3,725 | 3,660 | 3,710 | ±0 | ±0% | 791,800 |
| 2016/12/19 | 3,755 | 3,765 | 3,680 | 3,710 | -85 | -2.2% | 884,000 |
| 2016/12/16 | 3,790 | 3,825 | 3,790 | 3,795 | +40 | +1.1% | 785,500 |
| 2016/12/15 | 3,755 | 3,780 | 3,700 | 3,755 | -55 | -1.4% | 1,177,200 |
| 2016/12/14 | 3,830 | 3,830 | 3,765 | 3,810 | -15 | -0.4% | 675,300 |
| 2016/12/13 | 3,840 | 3,890 | 3,790 | 3,825 | -80 | -2% | 1,265,000 |
| 2016/12/12 | 3,965 | 3,980 | 3,825 | 3,905 | -20 | -0.5% | 1,175,900 |
2001～
2050
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
