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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 300 | 309 | 297 | 303 | ±0 | ±0% | 10,984,000 |
| 2016/02/16 | 292 | 310 | 292 | 303 | +9 | +3.1% | 13,776,000 |
| 2016/02/15 | 287 | 297 | 279 | 294 | +15 | +5.4% | 22,682,000 |
| 2016/02/12 | 283 | 286 | 270 | 279 | -14 | -4.8% | 16,108,000 |
| 2016/02/10 | 315 | 316 | 287 | 293 | -43 | -12.8% | 20,180,000 |
| 2016/02/09 | 340 | 341 | 332 | 336 | -20 | -5.6% | 7,872,000 |
| 2016/02/08 | 355 | 359 | 347 | 356 | -5 | -1.4% | 11,598,000 |
| 2016/02/05 | 346 | 362 | 346 | 361 | +13 | +3.7% | 14,856,000 |
| 2016/02/04 | 342 | 350 | 340 | 348 | +8 | +2.4% | 11,963,000 |
| 2016/02/03 | 346 | 347 | 334 | 340 | -19 | -5.3% | 11,561,000 |
| 2016/02/02 | 368 | 368 | 356 | 359 | -14 | -3.8% | 8,739,000 |
| 2016/02/01 | 375 | 376 | 368 | 373 | +6 | +1.6% | 9,202,000 |
| 2016/01/29 | 353 | 368 | 351 | 367 | +19 | +5.5% | 14,094,000 |
| 2016/01/28 | 352 | 360 | 348 | 348 | -6 | -1.7% | 9,446,000 |
| 2016/01/27 | 351 | 357 | 349 | 354 | +10 | +2.9% | 8,573,000 |
| 2016/01/26 | 347 | 348 | 341 | 344 | -8 | -2.3% | 7,219,000 |
| 2016/01/25 | 354 | 358 | 347 | 352 | -2 | -0.6% | 12,623,000 |
| 2016/01/22 | 342 | 354 | 338 | 354 | +25 | +7.6% | 8,173,000 |
| 2016/01/21 | 341 | 347 | 329 | 329 | -10 | -2.9% | 10,439,000 |
| 2016/01/20 | 352 | 354 | 338 | 339 | -15 | -4.2% | 10,634,000 |
| 2016/01/19 | 343 | 354 | 343 | 354 | +8 | +2.3% | 8,486,000 |
| 2016/01/18 | 343 | 350 | 339 | 346 | -6 | -1.7% | 9,427,000 |
| 2016/01/15 | 353 | 359 | 349 | 352 | +2 | +0.6% | 14,769,000 |
| 2016/01/14 | 349 | 352 | 342 | 350 | -7 | -2% | 11,513,000 |
| 2016/01/13 | 351 | 358 | 351 | 357 | +10 | +2.9% | 8,171,000 |
| 2016/01/12 | 356 | 361 | 346 | 347 | -14 | -3.9% | 10,470,000 |
| 2016/01/08 | 357 | 370 | 356 | 361 | -1 | -0.3% | 12,030,000 |
| 2016/01/07 | 367 | 371 | 361 | 362 | -9 | -2.4% | 11,994,000 |
| 2016/01/06 | 381 | 384 | 370 | 371 | -6 | -1.6% | 10,581,000 |
| 2016/01/05 | 375 | 381 | 371 | 377 | ±0 | ±0% | 8,477,000 |
| 2016/01/04 | 381 | 389 | 376 | 377 | -7 | -1.8% | 13,702,000 |
| 2015/12/30 | 384 | 390 | 382 | 384 | -2 | -0.5% | 10,106,000 |
| 2015/12/29 | 384 | 388 | 378 | 386 | -2 | -0.5% | 9,592,000 |
| 2015/12/28 | 384 | 391 | 384 | 388 | +4 | +1% | 11,464,000 |
| 2015/12/25 | 390 | 395 | 382 | 384 | -8 | -2% | 5,362,000 |
| 2015/12/24 | 399 | 403 | 392 | 392 | ±0 | ±0% | 6,307,000 |
| 2015/12/22 | 391 | 395 | 390 | 392 | +1 | +0.3% | 7,327,000 |
| 2015/12/21 | 389 | 393 | 386 | 391 | ±0 | ±0% | 9,953,000 |
| 2015/12/18 | 397 | 404 | 388 | 391 | -9 | -2.3% | 20,866,000 |
| 2015/12/17 | 407 | 407 | 399 | 400 | -1 | -0.2% | 9,721,000 |
| 2015/12/16 | 399 | 407 | 397 | 401 | +9 | +2.3% | 7,399,000 |
| 2015/12/15 | 398 | 398 | 390 | 392 | -12 | -3% | 10,606,000 |
| 2015/12/14 | 401 | 405 | 395 | 404 | -9 | -2.2% | 6,705,000 |
| 2015/12/11 | 410 | 416 | 406 | 413 | -3 | -0.7% | 10,108,000 |
| 2015/12/10 | 412 | 419 | 412 | 416 | +2 | +0.5% | 7,958,000 |
| 2015/12/09 | 419 | 420 | 413 | 414 | -5 | -1.2% | 6,876,000 |
| 2015/12/08 | 430 | 430 | 418 | 419 | -10 | -2.3% | 7,750,000 |
| 2015/12/07 | 433 | 433 | 429 | 429 | +1 | +0.2% | 4,195,000 |
| 2015/12/04 | 430 | 433 | 425 | 428 | -9 | -2.1% | 6,396,000 |
| 2015/12/03 | 433 | 439 | 433 | 437 | -1 | -0.2% | 4,225,000 |
2251～
2300
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
