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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 280 | 285 | 276 | 280 | +2 | +0.7% | 13,005,000 |
| 2011/03/25 | 286 | 289 | 275 | 278 | ±0 | ±0% | 23,433,000 |
| 2011/03/24 | 266 | 279 | 265 | 278 | +12 | +4.5% | 29,422,000 |
| 2011/03/23 | 272 | 273 | 263 | 266 | -5 | -1.8% | 16,667,000 |
| 2011/03/22 | 271 | 276 | 265 | 271 | +14 | +5.4% | 13,305,000 |
| 2011/03/18 | 244 | 259 | 244 | 257 | +19 | +8% | 14,947,000 |
| 2011/03/17 | 229 | 245 | 228 | 238 | -6 | -2.5% | 17,010,000 |
| 2011/03/16 | 233 | 257 | 233 | 244 | +19 | +8.4% | 20,501,000 |
| 2011/03/15 | 249 | 252 | 210 | 225 | -36 | -13.8% | 18,873,000 |
| 2011/03/14 | 251 | 275 | 251 | 261 | -24 | -8.4% | 16,297,000 |
| 2011/03/11 | 284 | 291 | 283 | 285 | -5 | -1.7% | 15,494,000 |
| 2011/03/10 | 298 | 299 | 287 | 290 | -8 | -2.7% | 12,767,000 |
| 2011/03/09 | 304 | 304 | 297 | 298 | ±0 | ±0% | 6,050,000 |
| 2011/03/08 | 298 | 303 | 297 | 298 | -3 | -1% | 8,146,000 |
| 2011/03/07 | 303 | 305 | 298 | 301 | -4 | -1.3% | 9,450,000 |
| 2011/03/04 | 309 | 312 | 304 | 305 | ±0 | ±0% | 15,129,000 |
| 2011/03/03 | 304 | 306 | 301 | 305 | +4 | +1.3% | 9,663,000 |
| 2011/03/02 | 309 | 310 | 301 | 301 | -15 | -4.7% | 21,997,000 |
| 2011/03/01 | 315 | 318 | 312 | 316 | +1 | +0.3% | 14,744,000 |
| 2011/02/28 | 305 | 315 | 303 | 315 | +9 | +2.9% | 19,735,000 |
| 2011/02/25 | 296 | 306 | 295 | 306 | +12 | +4.1% | 24,838,000 |
| 2011/02/24 | 302 | 306 | 294 | 294 | -11 | -3.6% | 29,368,000 |
| 2011/02/23 | 299 | 309 | 298 | 305 | -1 | -0.3% | 21,415,000 |
| 2011/02/22 | 308 | 310 | 301 | 306 | -4 | -1.3% | 22,528,000 |
| 2011/02/21 | 305 | 311 | 305 | 310 | +8 | +2.6% | 29,705,000 |
| 2011/02/18 | 294 | 305 | 294 | 302 | +4 | +1.3% | 25,127,000 |
| 2011/02/17 | 299 | 302 | 293 | 298 | +2 | +0.7% | 25,691,000 |
| 2011/02/16 | 287 | 298 | 287 | 296 | +10 | +3.5% | 29,177,000 |
| 2011/02/15 | 279 | 290 | 278 | 286 | +8 | +2.9% | 18,812,000 |
| 2011/02/14 | 280 | 282 | 272 | 278 | ±0 | ±0% | 15,047,000 |
| 2011/02/10 | 270 | 279 | 267 | 278 | +8 | +3% | 20,043,000 |
| 2011/02/09 | 274 | 275 | 266 | 270 | -7 | -2.5% | 21,960,000 |
| 2011/02/08 | 275 | 278 | 274 | 277 | +6 | +2.2% | 13,956,000 |
| 2011/02/07 | 271 | 273 | 270 | 271 | +2 | +0.7% | 7,288,000 |
| 2011/02/04 | 270 | 271 | 268 | 269 | +3 | +1.1% | 11,479,000 |
| 2011/02/03 | 264 | 269 | 263 | 266 | +1 | +0.4% | 11,518,000 |
| 2011/02/02 | 261 | 267 | 259 | 265 | +14 | +5.6% | 24,605,000 |
| 2011/02/01 | 252 | 254 | 251 | 251 | -1 | -0.4% | 6,282,000 |
| 2011/01/31 | 252 | 254 | 251 | 252 | -3 | -1.2% | 6,663,000 |
| 2011/01/28 | 257 | 259 | 255 | 255 | -6 | -2.3% | 6,052,000 |
| 2011/01/27 | 256 | 261 | 255 | 261 | +7 | +2.8% | 11,256,000 |
| 2011/01/26 | 258 | 258 | 254 | 254 | -5 | -1.9% | 5,298,000 |
| 2011/01/25 | 258 | 261 | 256 | 259 | +1 | +0.4% | 6,931,000 |
| 2011/01/24 | 256 | 260 | 255 | 258 | +1 | +0.4% | 10,340,000 |
| 2011/01/21 | 262 | 262 | 255 | 257 | -5 | -1.9% | 14,493,000 |
| 2011/01/20 | 265 | 267 | 262 | 262 | -5 | -1.9% | 10,537,000 |
| 2011/01/19 | 264 | 268 | 262 | 267 | +3 | +1.1% | 21,538,000 |
| 2011/01/18 | 265 | 266 | 263 | 264 | -1 | -0.4% | 8,319,000 |
| 2011/01/17 | 270 | 271 | 263 | 265 | -4 | -1.5% | 9,736,000 |
| 2011/01/14 | 269 | 274 | 269 | 269 | -3 | -1.1% | 11,334,000 |
3451～
3500
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
