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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 399 | 404 | 393 | 395 | -1 | -0.3% | 7,154,000 |
| 2015/09/14 | 402 | 403 | 392 | 396 | -2 | -0.5% | 7,816,000 |
| 2015/09/11 | 399 | 403 | 395 | 398 | -1 | -0.3% | 9,042,000 |
| 2015/09/10 | 397 | 401 | 392 | 399 | -8 | -2% | 9,548,000 |
| 2015/09/09 | 398 | 407 | 392 | 407 | +30 | +8% | 16,426,000 |
| 2015/09/08 | 370 | 396 | 370 | 377 | +10 | +2.7% | 14,294,000 |
| 2015/09/07 | 362 | 371 | 359 | 367 | +3 | +0.8% | 9,112,000 |
| 2015/09/04 | 378 | 380 | 359 | 364 | -8 | -2.2% | 9,899,000 |
| 2015/09/03 | 376 | 380 | 371 | 372 | +1 | +0.3% | 8,410,000 |
| 2015/09/02 | 370 | 378 | 368 | 371 | -7 | -1.9% | 10,003,000 |
| 2015/09/01 | 385 | 387 | 377 | 378 | -12 | -3.1% | 8,413,000 |
| 2015/08/31 | 394 | 401 | 387 | 390 | -8 | -2% | 9,047,000 |
| 2015/08/28 | 384 | 399 | 383 | 398 | +32 | +8.7% | 15,180,000 |
| 2015/08/27 | 376 | 379 | 365 | 366 | -3 | -0.8% | 13,079,000 |
| 2015/08/26 | 362 | 372 | 358 | 369 | +8 | +2.2% | 12,834,000 |
| 2015/08/25 | 361 | 378 | 353 | 361 | -19 | -5% | 14,729,000 |
| 2015/08/24 | 390 | 394 | 380 | 380 | -18 | -4.5% | 12,936,000 |
| 2015/08/21 | 399 | 411 | 398 | 398 | -6 | -1.5% | 9,835,000 |
| 2015/08/20 | 415 | 416 | 403 | 404 | -15 | -3.6% | 10,349,000 |
| 2015/08/19 | 424 | 425 | 418 | 419 | -9 | -2.1% | 8,495,000 |
| 2015/08/18 | 434 | 436 | 428 | 428 | -4 | -0.9% | 5,415,000 |
| 2015/08/17 | 432 | 433 | 425 | 432 | +3 | +0.7% | 3,425,000 |
| 2015/08/14 | 430 | 432 | 425 | 429 | -5 | -1.2% | 5,523,000 |
| 2015/08/13 | 432 | 438 | 431 | 434 | +4 | +0.9% | 6,829,000 |
| 2015/08/12 | 436 | 439 | 427 | 430 | -13 | -2.9% | 11,808,000 |
| 2015/08/11 | 435 | 447 | 434 | 443 | +15 | +3.5% | 11,509,000 |
| 2015/08/10 | 426 | 430 | 422 | 428 | -1 | -0.2% | 7,685,000 |
| 2015/08/07 | 427 | 432 | 425 | 429 | -12 | -2.7% | 11,397,000 |
| 2015/08/06 | 438 | 443 | 436 | 441 | +9 | +2.1% | 7,574,000 |
| 2015/08/05 | 428 | 437 | 424 | 432 | +7 | +1.6% | 7,407,000 |
| 2015/08/04 | 434 | 434 | 421 | 425 | -8 | -1.8% | 6,045,000 |
| 2015/08/03 | 442 | 443 | 432 | 433 | -16 | -3.6% | 8,469,000 |
| 2015/07/31 | 437 | 449 | 432 | 449 | +11 | +2.5% | 8,726,000 |
| 2015/07/30 | 430 | 440 | 430 | 438 | +11 | +2.6% | 10,149,000 |
| 2015/07/29 | 428 | 432 | 421 | 427 | +4 | +0.9% | 6,582,000 |
| 2015/07/28 | 422 | 427 | 418 | 423 | -4 | -0.9% | 7,362,000 |
| 2015/07/27 | 422 | 429 | 417 | 427 | -3 | -0.7% | 8,860,000 |
| 2015/07/24 | 435 | 436 | 424 | 430 | -9 | -2.1% | 9,830,000 |
| 2015/07/23 | 448 | 448 | 436 | 439 | -10 | -2.2% | 5,251,000 |
| 2015/07/22 | 443 | 453 | 442 | 449 | +7 | +1.6% | 6,651,000 |
| 2015/07/21 | 449 | 450 | 437 | 442 | -7 | -1.6% | 8,820,000 |
| 2015/07/17 | 455 | 456 | 447 | 449 | -6 | -1.3% | 4,949,000 |
| 2015/07/16 | 459 | 459 | 448 | 455 | +1 | +0.2% | 5,261,000 |
| 2015/07/15 | 464 | 465 | 451 | 454 | -5 | -1.1% | 6,748,000 |
| 2015/07/14 | 451 | 463 | 451 | 459 | +16 | +3.6% | 8,122,000 |
| 2015/07/13 | 440 | 447 | 440 | 443 | +8 | +1.8% | 6,409,000 |
| 2015/07/10 | 437 | 441 | 430 | 435 | +1 | +0.2% | 9,398,000 |
| 2015/07/09 | 423 | 435 | 414 | 434 | -3 | -0.7% | 13,932,000 |
| 2015/07/08 | 454 | 455 | 437 | 437 | -21 | -4.6% | 13,820,000 |
| 2015/07/07 | 460 | 465 | 456 | 458 | +2 | +0.4% | 5,837,000 |
2351～
2400
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
