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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 2,792.5 | 2,812.5 | 2,757 | 2,757 | -61 | -2.2% | 1,095,100 |
| 2024/07/23 | 2,835 | 2,863.5 | 2,816.5 | 2,818 | -16.5 | -0.6% | 1,079,900 |
| 2024/07/22 | 2,891 | 2,895 | 2,833.5 | 2,834.5 | -57 | -2% | 834,900 |
| 2024/07/19 | 2,908 | 2,917.5 | 2,868 | 2,891.5 | -44.5 | -1.5% | 1,042,800 |
| 2024/07/18 | 2,999 | 3,008 | 2,936 | 2,936 | -97 | -3.2% | 1,250,400 |
| 2024/07/17 | 3,008 | 3,049 | 2,998 | 3,033 | +40 | +1.3% | 650,000 |
| 2024/07/16 | 3,045 | 3,047 | 2,988 | 2,993 | -40 | -1.3% | 723,700 |
| 2024/07/12 | 3,041 | 3,079 | 3,029 | 3,033 | -15 | -0.5% | 736,400 |
| 2024/07/11 | 3,036 | 3,059 | 3,029 | 3,048 | +35 | +1.2% | 474,400 |
| 2024/07/10 | 3,021 | 3,048 | 2,996.5 | 3,013 | -35 | -1.1% | 543,300 |
| 2024/07/09 | 3,046 | 3,070 | 3,017 | 3,048 | +12 | +0.4% | 538,900 |
| 2024/07/08 | 3,062 | 3,083 | 3,028 | 3,036 | -25 | -0.8% | 494,800 |
| 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 |
251～
300
件表示中 / 3754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 | 234,700円 | -4.7% | -45.2% | 4.26% | 15.34倍 | 0.45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 | 660,500円 | -8.8% | -46.3% | 2.95% | 26.98倍 | 1.14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 | 504,100円 | +2.0% | -22.0% | 3.15% | 11.12倍 | 0.75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 | 598,000円 | +4.1% | -18.7% | 2.68% | 13.53倍 | 0.93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 | 894,000円 | +9.3% | +108.5% | 2.01% | 17.64倍 | 3.16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
