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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 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 |
| 2015/07/06 | 453 | 459 | 451 | 456 | -5 | -1.1% | 6,654,000 |
| 2015/07/03 | 463 | 464 | 458 | 461 | ±0 | ±0% | 5,546,000 |
| 2015/07/02 | 463 | 465 | 461 | 461 | -3 | -0.6% | 9,043,000 |
| 2015/07/01 | 470 | 471 | 460 | 464 | -6 | -1.3% | 12,025,000 |
| 2015/06/30 | 469 | 474 | 466 | 470 | ±0 | ±0% | 7,464,000 |
| 2015/06/29 | 469 | 475 | 468 | 470 | -11 | -2.3% | 7,292,000 |
| 2015/06/26 | 493 | 493 | 479 | 481 | -12 | -2.4% | 5,088,000 |
| 2015/06/25 | 498 | 498 | 493 | 493 | -5 | -1% | 4,275,000 |
| 2015/06/24 | 495 | 502 | 494 | 498 | +8 | +1.6% | 10,842,000 |
| 2015/06/23 | 483 | 492 | 481 | 490 | +7 | +1.4% | 6,097,000 |
| 2015/06/22 | 482 | 485 | 477 | 483 | ±0 | ±0% | 5,516,000 |
| 2015/06/19 | 488 | 491 | 480 | 483 | -1 | -0.2% | 7,242,000 |
| 2015/06/18 | 484 | 487 | 479 | 484 | -4 | -0.8% | 7,649,000 |
| 2015/06/17 | 502 | 503 | 487 | 488 | -14 | -2.8% | 9,498,000 |
| 2015/06/16 | 500 | 504 | 495 | 502 | +2 | +0.4% | 7,768,000 |
| 2015/06/15 | 501 | 502 | 493 | 500 | -8 | -1.6% | 6,261,000 |
| 2015/06/12 | 514 | 515 | 500 | 508 | -8 | -1.6% | 14,194,000 |
| 2015/06/11 | 509 | 518 | 508 | 516 | +8 | +1.6% | 9,196,000 |
| 2015/06/10 | 493 | 509 | 492 | 508 | +19 | +3.9% | 12,017,000 |
| 2015/06/09 | 500 | 503 | 489 | 489 | -17 | -3.4% | 6,982,000 |
| 2015/06/08 | 507 | 509 | 501 | 506 | +1 | +0.2% | 5,017,000 |
| 2015/06/05 | 501 | 505 | 496 | 505 | +2 | +0.4% | 4,537,000 |
| 2015/06/04 | 510 | 510 | 501 | 503 | -3 | -0.6% | 7,010,000 |
| 2015/06/03 | 502 | 513 | 499 | 506 | +1 | +0.2% | 8,698,000 |
| 2015/06/02 | 500 | 506 | 500 | 505 | +9 | +1.8% | 8,895,000 |
| 2015/06/01 | 492 | 503 | 491 | 496 | +3 | +0.6% | 6,805,000 |
| 2015/05/29 | 476 | 495 | 476 | 493 | +17 | +3.6% | 12,063,000 |
| 2015/05/28 | 475 | 486 | 473 | 476 | +4 | +0.8% | 8,550,000 |
| 2015/05/27 | 475 | 477 | 470 | 472 | -5 | -1% | 5,546,000 |
| 2015/05/26 | 470 | 479 | 468 | 477 | +8 | +1.7% | 6,456,000 |
| 2015/05/25 | 469 | 472 | 466 | 469 | +1 | +0.2% | 4,543,000 |
| 2015/05/22 | 470 | 472 | 467 | 468 | -5 | -1.1% | 4,976,000 |
| 2015/05/21 | 471 | 473 | 468 | 473 | +1 | +0.2% | 4,272,000 |
| 2015/05/20 | 472 | 473 | 467 | 472 | -2 | -0.4% | 4,517,000 |
| 2015/05/19 | 476 | 476 | 469 | 474 | +1 | +0.2% | 5,055,000 |
| 2015/05/18 | 477 | 481 | 469 | 473 | -2 | -0.4% | 5,500,000 |
| 2015/05/15 | 475 | 479 | 472 | 475 | +7 | +1.5% | 7,776,000 |
| 2015/05/14 | 474 | 475 | 465 | 468 | -5 | -1.1% | 5,524,000 |
| 2015/05/13 | 458 | 478 | 457 | 473 | +21 | +4.6% | 9,341,000 |
| 2015/05/12 | 447 | 452 | 441 | 452 | +4 | +0.9% | 4,138,000 |
| 2015/05/11 | 451 | 455 | 447 | 448 | +3 | +0.7% | 5,212,000 |
2451～
2500
件表示中 / 3751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 | 230,900円 | -4.7% | -45.2% | 4.33% | 15.09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 |
| 三井金 | 605,400円 | -8.8% | -46.3% | 3.22% | 24.73倍 | 1.04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 | 496,300円 | +2.0% | -22.0% | 3.20% | 10.94倍 | 0.74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 | 582,000円 | +4.1% | -18.7% | 2.75% | 13.17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 |
| ＳＷＣＣ | 889,000円 | +9.3% | +108.5% | 2.02% | 17.54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 |
市場注目の銘柄
チャート関連のコラム
