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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 3,139 | 3,139 | 3,061 | 3,061 | -78 | -2.5% | 648,600 |
| 2024/07/04 | 3,040 | 3,149 | 3,036 | 3,139 | +130 | +4.3% | 1,367,500 |
| 2024/07/03 | 3,007 | 3,018 | 2,982 | 3,009 | -5 | -0.2% | 670,800 |
| 2024/07/02 | 2,990 | 3,020 | 2,977.5 | 3,014 | +34.5 | +1.2% | 932,200 |
| 2024/07/01 | 2,985 | 2,993.5 | 2,966.5 | 2,979.5 | +28.5 | +1% | 658,800 |
| 2024/06/28 | 2,970 | 2,987 | 2,949 | 2,951 | -31.5 | -1.1% | 572,200 |
| 2024/06/27 | 2,985 | 3,005 | 2,971.5 | 2,982.5 | -8 | -0.3% | 536,400 |
| 2024/06/26 | 2,974.5 | 3,002 | 2,962.5 | 2,990.5 | -2 | -0.1% | 732,500 |
| 2024/06/25 | 2,998 | 3,007 | 2,964.5 | 2,992.5 | +31 | +1% | 942,900 |
| 2024/06/24 | 2,957 | 2,998 | 2,950.5 | 2,961.5 | +24.5 | +0.8% | 879,900 |
| 2024/06/21 | 2,949 | 3,020 | 2,937 | 2,937 | +19 | +0.7% | 1,574,700 |
| 2024/06/20 | 2,891.5 | 2,925.5 | 2,886 | 2,918 | +19 | +0.7% | 601,800 |
| 2024/06/19 | 2,876.5 | 2,912.5 | 2,873.5 | 2,899 | +24.5 | +0.9% | 468,400 |
| 2024/06/18 | 2,898 | 2,901.5 | 2,860 | 2,874.5 | +21.5 | +0.8% | 574,600 |
| 2024/06/17 | 2,938 | 2,938 | 2,845.5 | 2,853 | -91 | -3.1% | 1,037,200 |
| 2024/06/14 | 2,912.5 | 2,960 | 2,912.5 | 2,944 | +35 | +1.2% | 756,500 |
| 2024/06/13 | 2,996 | 3,003 | 2,905 | 2,909 | -77.5 | -2.6% | 1,050,600 |
| 2024/06/12 | 2,981 | 3,017 | 2,977.5 | 2,986.5 | +6.5 | +0.2% | 684,000 |
| 2024/06/11 | 2,990 | 3,024 | 2,979.5 | 2,980 | +3.5 | +0.1% | 716,300 |
| 2024/06/10 | 2,941 | 2,977.5 | 2,940 | 2,976.5 | -2 | -0.1% | 627,900 |
| 2024/06/07 | 2,990 | 3,001 | 2,972.5 | 2,978.5 | +8 | +0.3% | 440,500 |
| 2024/06/06 | 2,973 | 3,006 | 2,946 | 2,970.5 | +47.5 | +1.6% | 1,147,900 |
| 2024/06/05 | 2,969 | 2,979 | 2,910.5 | 2,923 | -86 | -2.9% | 1,372,300 |
| 2024/06/04 | 3,034 | 3,041 | 2,981 | 3,009 | -30 | -1% | 858,000 |
| 2024/06/03 | 3,112 | 3,120 | 3,039 | 3,039 | -24 | -0.8% | 722,100 |
| 2024/05/31 | 3,029 | 3,069 | 3,025 | 3,063 | +43 | +1.4% | 820,500 |
| 2024/05/30 | 3,030 | 3,050 | 3,005 | 3,020 | -58 | -1.9% | 780,200 |
| 2024/05/29 | 3,123 | 3,154 | 3,076 | 3,078 | ±0 | ±0% | 911,600 |
| 2024/05/28 | 3,052 | 3,094 | 3,042 | 3,078 | +42 | +1.4% | 714,800 |
| 2024/05/27 | 3,009 | 3,036 | 2,994.5 | 3,036 | +26 | +0.9% | 587,000 |
| 2024/05/24 | 2,990 | 3,046 | 2,980 | 3,010 | -30 | -1% | 1,041,000 |
| 2024/05/23 | 3,085 | 3,087 | 3,002 | 3,040 | -112 | -3.6% | 1,712,900 |
| 2024/05/22 | 3,230 | 3,247 | 3,152 | 3,152 | -86 | -2.7% | 1,028,900 |
| 2024/05/21 | 3,240 | 3,352 | 3,236 | 3,238 | -15 | -0.5% | 1,618,900 |
| 2024/05/20 | 3,132 | 3,277 | 3,125 | 3,253 | +213 | +7% | 1,991,000 |
| 2024/05/17 | 3,017 | 3,047 | 2,990 | 3,040 | +18 | +0.6% | 681,800 |
| 2024/05/16 | 3,120 | 3,120 | 3,001 | 3,022 | -89 | -2.9% | 1,138,000 |
| 2024/05/15 | 3,199 | 3,227 | 3,059 | 3,111 | +9 | +0.3% | 1,860,900 |
| 2024/05/14 | 3,100 | 3,132 | 3,070 | 3,102 | +10 | +0.3% | 982,800 |
| 2024/05/13 | 3,069 | 3,096 | 3,032 | 3,092 | +48 | +1.6% | 986,200 |
| 2024/05/10 | 3,030 | 3,062 | 3,020 | 3,044 | +25 | +0.8% | 831,800 |
| 2024/05/09 | 3,015 | 3,044 | 2,992 | 3,019 | -25 | -0.8% | 573,000 |
| 2024/05/08 | 3,038 | 3,070 | 3,029 | 3,044 | +1 | ±0% | 486,000 |
| 2024/05/07 | 3,057 | 3,073 | 3,035 | 3,043 | +6 | +0.2% | 592,600 |
| 2024/05/02 | 3,017 | 3,058 | 3,014 | 3,037 | -2 | -0.1% | 375,700 |
| 2024/05/01 | 3,036 | 3,056 | 3,010 | 3,039 | -54 | -1.7% | 856,600 |
| 2024/04/30 | 3,072 | 3,119 | 3,055 | 3,093 | +50 | +1.6% | 1,568,000 |
| 2024/04/26 | 2,970 | 3,043 | 2,951 | 3,043 | +94 | +3.2% | 799,400 |
| 2024/04/25 | 3,002 | 3,032 | 2,941 | 2,949 | -87 | -2.9% | 785,900 |
| 2024/04/24 | 3,019 | 3,036 | 2,986.5 | 3,036 | +21 | +0.7% | 916,300 |
201～
250
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
