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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/09 | 3,870 | 3,930 | 3,850 | 3,925 | +85 | +2.2% | 1,567,000 |
| 2016/12/08 | 3,795 | 3,840 | 3,760 | 3,840 | +50 | +1.3% | 1,166,200 |
| 2016/12/07 | 3,735 | 3,800 | 3,725 | 3,790 | +95 | +2.6% | 1,442,700 |
| 2016/12/06 | 3,595 | 3,705 | 3,590 | 3,695 | +160 | +4.5% | 1,664,900 |
| 2016/12/05 | 3,510 | 3,535 | 3,485 | 3,535 | +20 | +0.6% | 1,041,900 |
| 2016/12/02 | 3,450 | 3,525 | 3,440 | 3,515 | +50 | +1.4% | 1,121,900 |
| 2016/12/01 | 3,445 | 3,540 | 3,435 | 3,465 | +80 | +2.4% | 1,515,100 |
| 2016/11/30 | 3,450 | 3,450 | 3,380 | 3,385 | -70 | -2% | 1,575,200 |
| 2016/11/29 | 3,465 | 3,480 | 3,425 | 3,455 | -30 | -0.9% | 854,800 |
| 2016/11/28 | 3,475 | 3,490 | 3,435 | 3,485 | +15 | +0.4% | 1,066,300 |
| 2016/11/25 | 3,450 | 3,510 | 3,440 | 3,470 | +30 | +0.9% | 1,743,600 |
| 2016/11/24 | 3,480 | 3,510 | 3,435 | 3,440 | +5 | +0.1% | 1,185,700 |
| 2016/11/22 | 3,410 | 3,440 | 3,375 | 3,435 | +50 | +1.5% | 1,037,100 |
| 2016/11/21 | 3,440 | 3,450 | 3,355 | 3,385 | -95 | -2.7% | 1,093,700 |
| 2016/11/18 | 3,460 | 3,485 | 3,430 | 3,480 | +70 | +2.1% | 847,500 |
| 2016/11/17 | 3,390 | 3,420 | 3,375 | 3,410 | -65 | -1.9% | 936,300 |
| 2016/11/16 | 3,470 | 3,495 | 3,400 | 3,475 | ±0 | ±0% | 1,484,100 |
| 2016/11/15 | 3,495 | 3,560 | 3,470 | 3,475 | -25 | -0.7% | 1,143,000 |
| 2016/11/14 | 3,420 | 3,535 | 3,400 | 3,500 | +75 | +2.2% | 1,417,300 |
| 2016/11/11 | 3,270 | 3,460 | 3,270 | 3,425 | +220 | +6.9% | 2,639,400 |
| 2016/11/10 | 3,245 | 3,385 | 3,185 | 3,205 | +321 | +11.1% | 2,829,200 |
| 2016/11/09 | 3,050 | 3,110 | 2,832 | 2,884 | -166 | -5.4% | 1,249,500 |
| 2016/11/08 | 3,020 | 3,070 | 3,020 | 3,050 | +35 | +1.2% | 751,400 |
| 2016/11/07 | 3,010 | 3,050 | 2,999 | 3,015 | +51 | +1.7% | 753,800 |
| 2016/11/04 | 2,932 | 2,972 | 2,923 | 2,964 | -12 | -0.4% | 574,200 |
| 2016/11/02 | 2,980 | 3,005 | 2,957 | 2,976 | -49 | -1.6% | 568,600 |
| 2016/11/01 | 3,010 | 3,040 | 2,995 | 3,025 | +10 | +0.3% | 630,500 |
| 2016/10/31 | 3,015 | 3,035 | 2,996 | 3,015 | -15 | -0.5% | 701,600 |
| 2016/10/28 | 2,955 | 3,045 | 2,955 | 3,030 | +97 | +3.3% | 1,374,700 |
| 2016/10/27 | 2,920 | 2,958 | 2,919 | 2,933 | +6 | +0.2% | 604,100 |
| 2016/10/26 | 2,879 | 2,936 | 2,853 | 2,927 | +88 | +3.1% | 1,040,100 |
| 2016/10/25 | 2,805 | 2,862 | 2,805 | 2,839 | +33 | +1.2% | 688,400 |
| 2016/10/24 | 2,757 | 2,815 | 2,757 | 2,806 | +51 | +1.9% | 618,200 |
| 2016/10/21 | 2,760 | 2,787 | 2,749 | 2,755 | +7 | +0.3% | 652,700 |
| 2016/10/20 | 2,708 | 2,748 | 2,691 | 2,748 | +23 | +0.8% | 677,500 |
| 2016/10/19 | 2,731 | 2,742 | 2,711 | 2,725 | +5 | +0.2% | 491,900 |
| 2016/10/18 | 2,710 | 2,722 | 2,693 | 2,720 | +9 | +0.3% | 474,300 |
| 2016/10/17 | 2,679 | 2,724 | 2,673 | 2,711 | +29 | +1.1% | 510,900 |
| 2016/10/14 | 2,663 | 2,682 | 2,637 | 2,682 | -2 | -0.1% | 759,200 |
| 2016/10/13 | 2,741 | 2,749 | 2,681 | 2,684 | -38 | -1.4% | 756,500 |
2101～
2150
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
