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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 269 | 275 | 269 | 272 | +9 | +3.4% | 12,687,000 |
| 2016/07/12 | 263 | 266 | 259 | 263 | +8 | +3.1% | 8,560,000 |
| 2016/07/11 | 246 | 256 | 245 | 255 | +14 | +5.8% | 8,173,000 |
| 2016/07/08 | 242 | 247 | 240 | 241 | -2 | -0.8% | 7,690,000 |
| 2016/07/07 | 243 | 248 | 241 | 243 | ±0 | ±0% | 9,346,000 |
| 2016/07/06 | 245 | 247 | 240 | 243 | -8 | -3.2% | 7,992,000 |
| 2016/07/05 | 248 | 255 | 248 | 251 | ±0 | ±0% | 7,082,000 |
| 2016/07/04 | 244 | 252 | 244 | 251 | +5 | +2% | 7,062,000 |
| 2016/07/01 | 248 | 250 | 243 | 246 | +3 | +1.2% | 8,419,000 |
| 2016/06/30 | 246 | 249 | 243 | 243 | +2 | +0.8% | 11,336,000 |
| 2016/06/29 | 242 | 247 | 240 | 241 | +5 | +2.1% | 10,759,000 |
| 2016/06/28 | 240 | 241 | 232 | 236 | -9 | -3.7% | 17,753,000 |
| 2016/06/27 | 254 | 254 | 242 | 245 | -1 | -0.4% | 6,131,000 |
| 2016/06/24 | 275 | 275 | 243 | 246 | -24 | -8.9% | 13,065,000 |
| 2016/06/23 | 264 | 272 | 263 | 270 | +6 | +2.3% | 7,248,000 |
| 2016/06/22 | 271 | 272 | 261 | 264 | -13 | -4.7% | 12,849,000 |
| 2016/06/21 | 273 | 279 | 272 | 277 | ±0 | ±0% | 7,023,000 |
| 2016/06/20 | 273 | 280 | 271 | 277 | +8 | +3% | 7,987,000 |
| 2016/06/17 | 265 | 272 | 265 | 269 | +8 | +3.1% | 12,573,000 |
| 2016/06/16 | 272 | 275 | 260 | 261 | -11 | -4% | 8,970,000 |
| 2016/06/15 | 270 | 276 | 265 | 272 | -1 | -0.4% | 9,173,000 |
| 2016/06/14 | 275 | 277 | 270 | 273 | ±0 | ±0% | 8,215,000 |
| 2016/06/13 | 278 | 278 | 272 | 273 | -12 | -4.2% | 6,274,000 |
| 2016/06/10 | 287 | 289 | 282 | 285 | -7 | -2.4% | 10,863,000 |
| 2016/06/09 | 295 | 296 | 291 | 292 | -3 | -1% | 5,398,000 |
| 2016/06/08 | 298 | 298 | 292 | 295 | -4 | -1.3% | 8,362,000 |
| 2016/06/07 | 296 | 301 | 296 | 299 | +2 | +0.7% | 6,978,000 |
| 2016/06/06 | 292 | 298 | 291 | 297 | ±0 | ±0% | 5,899,000 |
| 2016/06/03 | 298 | 298 | 293 | 297 | -1 | -0.3% | 5,889,000 |
| 2016/06/02 | 308 | 308 | 297 | 298 | -11 | -3.6% | 11,581,000 |
| 2016/06/01 | 312 | 312 | 307 | 309 | -11 | -3.4% | 11,228,000 |
| 2016/05/31 | 315 | 320 | 314 | 320 | +6 | +1.9% | 5,068,000 |
| 2016/05/30 | 310 | 315 | 308 | 314 | +4 | +1.3% | 5,022,000 |
| 2016/05/27 | 308 | 311 | 307 | 310 | +1 | +0.3% | 4,981,000 |
| 2016/05/26 | 314 | 316 | 308 | 309 | -5 | -1.6% | 6,544,000 |
| 2016/05/25 | 315 | 316 | 312 | 314 | +7 | +2.3% | 3,476,000 |
| 2016/05/24 | 311 | 312 | 307 | 307 | -6 | -1.9% | 5,180,000 |
| 2016/05/23 | 313 | 315 | 307 | 313 | ±0 | ±0% | 5,123,000 |
| 2016/05/20 | 311 | 315 | 308 | 313 | ±0 | ±0% | 6,812,000 |
| 2016/05/19 | 320 | 320 | 312 | 313 | -10 | -3.1% | 8,349,000 |
| 2016/05/18 | 319 | 324 | 317 | 323 | +4 | +1.3% | 7,488,000 |
| 2016/05/17 | 316 | 320 | 313 | 319 | +6 | +1.9% | 7,080,000 |
| 2016/05/16 | 313 | 316 | 309 | 313 | +1 | +0.3% | 5,124,000 |
| 2016/05/13 | 331 | 333 | 310 | 312 | -39 | -11.1% | 14,740,000 |
| 2016/05/12 | 336 | 351 | 336 | 351 | +12 | +3.5% | 11,496,000 |
| 2016/05/11 | 340 | 343 | 333 | 339 | +5 | +1.5% | 9,296,000 |
| 2016/05/10 | 327 | 335 | 322 | 334 | +7 | +2.1% | 6,426,000 |
| 2016/05/09 | 333 | 336 | 327 | 327 | ±0 | ±0% | 5,307,000 |
| 2016/05/06 | 335 | 339 | 325 | 327 | -9 | -2.7% | 9,126,000 |
| 2016/05/02 | 336 | 341 | 331 | 336 | -17 | -4.8% | 10,536,000 |
2151～
2200
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
