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 |
|---|---|---|---|---|---|---|---|
| 2011/06/10 | 240 | 242 | 237 | 238 | +2 | +0.8% | 8,675,000 |
| 2011/06/09 | 234 | 238 | 233 | 236 | -1 | -0.4% | 7,928,000 |
| 2011/06/08 | 233 | 239 | 232 | 237 | +2 | +0.9% | 9,927,000 |
| 2011/06/07 | 232 | 238 | 231 | 235 | +1 | +0.4% | 8,904,000 |
| 2011/06/06 | 239 | 241 | 234 | 234 | -4 | -1.7% | 8,113,000 |
| 2011/06/03 | 242 | 244 | 238 | 238 | -5 | -2.1% | 4,389,000 |
| 2011/06/02 | 243 | 246 | 242 | 243 | -9 | -3.6% | 12,003,000 |
| 2011/06/01 | 251 | 253 | 249 | 252 | +1 | +0.4% | 7,352,000 |
| 2011/05/31 | 246 | 252 | 246 | 251 | +5 | +2% | 11,253,000 |
| 2011/05/30 | 244 | 248 | 242 | 246 | +2 | +0.8% | 6,921,000 |
| 2011/05/27 | 244 | 247 | 243 | 244 | -3 | -1.2% | 5,518,000 |
| 2011/05/26 | 241 | 247 | 240 | 247 | +7 | +2.9% | 9,885,000 |
| 2011/05/25 | 241 | 242 | 239 | 240 | -3 | -1.2% | 7,066,000 |
| 2011/05/24 | 239 | 245 | 237 | 243 | +2 | +0.8% | 11,375,000 |
| 2011/05/23 | 244 | 245 | 241 | 241 | -5 | -2% | 6,787,000 |
| 2011/05/20 | 253 | 254 | 246 | 246 | -7 | -2.8% | 7,937,000 |
| 2011/05/19 | 257 | 259 | 251 | 253 | ±0 | ±0% | 9,016,000 |
| 2011/05/18 | 249 | 254 | 247 | 253 | +6 | +2.4% | 8,604,000 |
| 2011/05/17 | 246 | 248 | 243 | 247 | +1 | +0.4% | 9,346,000 |
| 2011/05/16 | 255 | 255 | 245 | 246 | -9 | -3.5% | 12,259,000 |
| 2011/05/13 | 260 | 261 | 253 | 255 | -10 | -3.8% | 19,766,000 |
| 2011/05/12 | 269 | 272 | 265 | 265 | -9 | -3.3% | 8,924,000 |
| 2011/05/11 | 276 | 277 | 273 | 274 | ±0 | ±0% | 4,548,000 |
| 2011/05/10 | 272 | 275 | 270 | 274 | +2 | +0.7% | 11,085,000 |
| 2011/05/09 | 277 | 278 | 271 | 272 | -4 | -1.4% | 7,139,000 |
| 2011/05/06 | 276 | 277 | 270 | 276 | -6 | -2.1% | 9,536,000 |
| 2011/05/02 | 284 | 286 | 281 | 282 | +3 | +1.1% | 5,023,000 |
| 2011/04/28 | 277 | 282 | 276 | 279 | +5 | +1.8% | 12,311,000 |
| 2011/04/27 | 271 | 275 | 271 | 274 | +5 | +1.9% | 9,076,000 |
| 2011/04/26 | 269 | 272 | 266 | 269 | ±0 | ±0% | 5,799,000 |
| 2011/04/25 | 271 | 274 | 269 | 269 | -1 | -0.4% | 3,098,000 |
| 2011/04/22 | 271 | 272 | 269 | 270 | -2 | -0.7% | 5,108,000 |
| 2011/04/21 | 268 | 273 | 268 | 272 | +6 | +2.3% | 8,894,000 |
| 2011/04/20 | 264 | 267 | 263 | 266 | +4 | +1.5% | 7,280,000 |
| 2011/04/19 | 260 | 265 | 259 | 262 | -1 | -0.4% | 9,286,000 |
| 2011/04/18 | 263 | 266 | 261 | 263 | -1 | -0.4% | 8,565,000 |
| 2011/04/15 | 265 | 268 | 263 | 264 | -1 | -0.4% | 7,711,000 |
| 2011/04/14 | 265 | 266 | 262 | 265 | -2 | -0.7% | 10,404,000 |
| 2011/04/13 | 259 | 268 | 256 | 267 | +6 | +2.3% | 12,931,000 |
| 2011/04/12 | 266 | 267 | 259 | 261 | -11 | -4% | 10,945,000 |
| 2011/04/11 | 271 | 277 | 271 | 272 | ±0 | ±0% | 7,246,000 |
| 2011/04/08 | 269 | 274 | 266 | 272 | +1 | +0.4% | 9,739,000 |
| 2011/04/07 | 271 | 277 | 270 | 271 | +1 | +0.4% | 9,997,000 |
| 2011/04/06 | 273 | 274 | 265 | 270 | -2 | -0.7% | 12,227,000 |
| 2011/04/05 | 283 | 283 | 270 | 272 | -11 | -3.9% | 14,863,000 |
| 2011/04/04 | 286 | 288 | 281 | 283 | -3 | -1% | 9,927,000 |
| 2011/04/01 | 284 | 289 | 280 | 286 | +4 | +1.4% | 15,322,000 |
| 2011/03/31 | 288 | 288 | 280 | 282 | -1 | -0.4% | 18,390,000 |
| 2011/03/30 | 270 | 285 | 269 | 283 | +13 | +4.8% | 20,186,000 |
| 2011/03/29 | 274 | 276 | 268 | 270 | -10 | -3.6% | 16,353,000 |
3401～
3450
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
