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 |
|---|---|---|---|---|---|---|---|
| 2017/03/09 | 3,740 | 3,740 | 3,680 | 3,700 | -10 | -0.3% | 607,900 |
| 2017/03/08 | 3,740 | 3,760 | 3,685 | 3,710 | -40 | -1.1% | 758,900 |
| 2017/03/07 | 3,740 | 3,760 | 3,725 | 3,750 | -15 | -0.4% | 505,600 |
| 2017/03/06 | 3,745 | 3,780 | 3,740 | 3,765 | +10 | +0.3% | 371,900 |
| 2017/03/03 | 3,765 | 3,785 | 3,735 | 3,755 | -55 | -1.4% | 700,600 |
| 2017/03/02 | 3,760 | 3,845 | 3,760 | 3,810 | +110 | +3% | 996,400 |
| 2017/03/01 | 3,755 | 3,755 | 3,660 | 3,700 | -30 | -0.8% | 1,462,800 |
| 2017/02/28 | 3,715 | 3,785 | 3,715 | 3,730 | +30 | +0.8% | 985,100 |
| 2017/02/27 | 3,685 | 3,715 | 3,640 | 3,700 | -20 | -0.5% | 833,600 |
| 2017/02/24 | 3,835 | 3,840 | 3,705 | 3,720 | -175 | -4.5% | 1,288,000 |
| 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 |
2051～
2100
件表示中 / 3752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 | 232,000円 | -4.7% | -45.2% | 4.31% | 15.16倍 | 0.45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 |
| 三井金 | 613,000円 | -8.8% | -46.3% | 3.18% | 25.04倍 | 1.06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 | 500,600円 | +2.0% | -22.0% | 3.18% | 11.04倍 | 0.75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 |
| ＳＷＣＣ | 891,000円 | +9.3% | +108.5% | 2.02% | 17.58倍 | 3.15倍 |
|
総合電線・ケーブルメーカー。電力インフラ系に強み。車載関連を育成。アジアで展開加速 |
| ＵＡＣＪ | 585,000円 | +4.1% | -18.7% | 2.74% | 13.24倍 | 0.91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
