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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 337 | 343 | 332 | 340 | -3 | -0.9% | 7,977,000 |
| 2013/06/19 | 337 | 346 | 334 | 343 | +16 | +4.9% | 10,535,000 |
| 2013/06/18 | 329 | 333 | 323 | 327 | -3 | -0.9% | 5,670,000 |
| 2013/06/17 | 316 | 330 | 315 | 330 | +15 | +4.8% | 6,295,000 |
| 2013/06/14 | 320 | 323 | 312 | 315 | +4 | +1.3% | 10,342,000 |
| 2013/06/13 | 328 | 329 | 310 | 311 | -23 | -6.9% | 10,936,000 |
| 2013/06/12 | 326 | 340 | 321 | 334 | ±0 | ±0% | 7,509,000 |
| 2013/06/11 | 342 | 350 | 332 | 334 | -5 | -1.5% | 9,875,000 |
| 2013/06/10 | 325 | 340 | 325 | 339 | +24 | +7.6% | 10,474,000 |
| 2013/06/07 | 312 | 322 | 305 | 315 | -2 | -0.6% | 12,661,000 |
| 2013/06/06 | 322 | 327 | 316 | 317 | +1 | +0.3% | 15,245,000 |
| 2013/06/05 | 326 | 328 | 314 | 316 | -8 | -2.5% | 11,263,000 |
| 2013/06/04 | 312 | 325 | 311 | 324 | +10 | +3.2% | 13,052,000 |
| 2013/06/03 | 319 | 322 | 311 | 314 | -15 | -4.6% | 10,061,000 |
| 2013/05/31 | 336 | 339 | 324 | 329 | -5 | -1.5% | 10,702,000 |
| 2013/05/30 | 336 | 345 | 329 | 334 | -8 | -2.3% | 13,273,000 |
| 2013/05/29 | 353 | 354 | 341 | 342 | -3 | -0.9% | 9,559,000 |
| 2013/05/28 | 336 | 350 | 334 | 345 | +5 | +1.5% | 13,078,000 |
| 2013/05/27 | 356 | 359 | 340 | 340 | -22 | -6.1% | 11,950,000 |
| 2013/05/24 | 371 | 383 | 347 | 362 | +1 | +0.3% | 21,293,000 |
| 2013/05/23 | 384 | 400 | 361 | 361 | -15 | -4% | 30,912,000 |
| 2013/05/22 | 381 | 388 | 368 | 376 | +11 | +3% | 18,343,000 |
| 2013/05/21 | 345 | 366 | 345 | 365 | +17 | +4.9% | 20,629,000 |
| 2013/05/20 | 348 | 350 | 344 | 348 | +7 | +2.1% | 9,844,000 |
| 2013/05/17 | 334 | 343 | 333 | 341 | +3 | +0.9% | 9,232,000 |
| 2013/05/16 | 336 | 345 | 329 | 338 | +3 | +0.9% | 16,824,000 |
| 2013/05/15 | 345 | 348 | 334 | 335 | -5 | -1.5% | 14,770,000 |
| 2013/05/14 | 340 | 345 | 331 | 340 | ±0 | ±0% | 19,448,000 |
| 2013/05/13 | 355 | 357 | 336 | 340 | +48 | +16.4% | 35,358,000 |
| 2013/05/10 | 290 | 293 | 289 | 292 | +6 | +2.1% | 9,782,000 |
| 2013/05/09 | 288 | 290 | 286 | 286 | -1 | -0.3% | 8,751,000 |
| 2013/05/08 | 284 | 288 | 283 | 287 | +4 | +1.4% | 7,818,000 |
| 2013/05/07 | 282 | 284 | 281 | 283 | +8 | +2.9% | 6,563,000 |
| 2013/05/02 | 276 | 278 | 274 | 275 | -4 | -1.4% | 5,428,000 |
| 2013/05/01 | 277 | 280 | 275 | 279 | ±0 | ±0% | 5,126,000 |
| 2013/04/30 | 279 | 281 | 275 | 279 | -1 | -0.4% | 7,211,000 |
| 2013/04/26 | 283 | 283 | 274 | 280 | -3 | -1.1% | 11,253,000 |
| 2013/04/25 | 279 | 284 | 277 | 283 | +7 | +2.5% | 12,952,000 |
| 2013/04/24 | 274 | 276 | 271 | 276 | +4 | +1.5% | 7,541,000 |
| 2013/04/23 | 272 | 274 | 271 | 272 | +1 | +0.4% | 5,990,000 |
| 2013/04/22 | 275 | 275 | 270 | 271 | +1 | +0.4% | 6,310,000 |
| 2013/04/19 | 266 | 271 | 264 | 270 | +7 | +2.7% | 9,696,000 |
| 2013/04/18 | 267 | 268 | 263 | 263 | -6 | -2.2% | 7,625,000 |
| 2013/04/17 | 267 | 271 | 265 | 269 | +7 | +2.7% | 11,374,000 |
| 2013/04/16 | 266 | 270 | 260 | 262 | -11 | -4% | 23,543,000 |
| 2013/04/15 | 280 | 281 | 272 | 273 | -13 | -4.5% | 11,909,000 |
| 2013/04/12 | 289 | 290 | 284 | 286 | -4 | -1.4% | 10,545,000 |
| 2013/04/11 | 295 | 297 | 286 | 290 | -1 | -0.3% | 11,674,000 |
| 2013/04/10 | 279 | 295 | 278 | 291 | +11 | +3.9% | 22,165,000 |
| 2013/04/09 | 278 | 285 | 275 | 280 | +16 | +6.1% | 30,018,000 |
2901～
2950
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
