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 |
|---|---|---|---|---|---|---|---|
| 2011/01/13 | 270 | 272 | 267 | 272 | +5 | +1.9% | 7,484,000 |
| 2011/01/12 | 272 | 273 | 267 | 267 | -4 | -1.5% | 6,881,000 |
| 2011/01/11 | 269 | 272 | 267 | 271 | -1 | -0.4% | 7,497,000 |
| 2011/01/07 | 270 | 273 | 269 | 272 | +1 | +0.4% | 5,729,000 |
| 2011/01/06 | 269 | 272 | 268 | 271 | +6 | +2.3% | 11,833,000 |
| 2011/01/05 | 264 | 266 | 263 | 265 | ±0 | ±0% | 3,786,000 |
| 2011/01/04 | 262 | 266 | 261 | 265 | +6 | +2.3% | 9,729,000 |
| 2010/12/30 | 263 | 264 | 259 | 259 | -6 | -2.3% | 7,985,000 |
| 2010/12/29 | 264 | 266 | 263 | 265 | +1 | +0.4% | 4,883,000 |
| 2010/12/28 | 263 | 265 | 263 | 264 | -1 | -0.4% | 2,792,000 |
| 2010/12/27 | 263 | 266 | 263 | 265 | ±0 | ±0% | 5,263,000 |
| 2010/12/24 | 263 | 266 | 262 | 265 | -1 | -0.4% | 9,955,000 |
| 2010/12/22 | 261 | 267 | 261 | 266 | +5 | +1.9% | 13,407,000 |
| 2010/12/21 | 260 | 263 | 259 | 261 | +2 | +0.8% | 7,791,000 |
| 2010/12/20 | 264 | 265 | 258 | 259 | -7 | -2.6% | 8,276,000 |
| 2010/12/17 | 262 | 266 | 262 | 266 | +4 | +1.5% | 9,104,000 |
| 2010/12/16 | 262 | 263 | 260 | 262 | -1 | -0.4% | 9,126,000 |
| 2010/12/15 | 265 | 266 | 261 | 263 | -2 | -0.8% | 6,749,000 |
| 2010/12/14 | 263 | 266 | 261 | 265 | +3 | +1.1% | 9,198,000 |
| 2010/12/13 | 259 | 263 | 257 | 262 | +3 | +1.2% | 9,940,000 |
| 2010/12/10 | 265 | 265 | 258 | 259 | -7 | -2.6% | 21,655,000 |
| 2010/12/09 | 268 | 268 | 264 | 266 | -3 | -1.1% | 8,162,000 |
| 2010/12/08 | 265 | 269 | 264 | 269 | -4 | -1.5% | 19,735,000 |
| 2010/12/07 | 273 | 275 | 270 | 273 | -1 | -0.4% | 6,847,000 |
| 2010/12/06 | 271 | 274 | 269 | 274 | +2 | +0.7% | 10,887,000 |
| 2010/12/03 | 272 | 272 | 268 | 272 | ±0 | ±0% | 13,500,000 |
| 2010/12/02 | 268 | 273 | 267 | 272 | +9 | +3.4% | 18,606,000 |
| 2010/12/01 | 258 | 263 | 256 | 263 | +4 | +1.5% | 10,251,000 |
| 2010/11/30 | 263 | 264 | 259 | 259 | -5 | -1.9% | 5,575,000 |
| 2010/11/29 | 260 | 264 | 260 | 264 | +2 | +0.8% | 7,677,000 |
| 2010/11/26 | 262 | 265 | 261 | 262 | -2 | -0.8% | 5,402,000 |
| 2010/11/25 | 265 | 267 | 262 | 264 | +1 | +0.4% | 4,159,000 |
| 2010/11/24 | 258 | 264 | 258 | 263 | -4 | -1.5% | 10,815,000 |
| 2010/11/22 | 268 | 269 | 264 | 267 | +1 | +0.4% | 9,493,000 |
| 2010/11/19 | 270 | 270 | 266 | 266 | -1 | -0.4% | 7,476,000 |
| 2010/11/18 | 261 | 268 | 259 | 267 | +5 | +1.9% | 21,694,000 |
| 2010/11/17 | 268 | 269 | 260 | 262 | -11 | -4% | 17,429,000 |
| 2010/11/16 | 267 | 274 | 264 | 273 | +6 | +2.2% | 14,079,000 |
| 2010/11/15 | 268 | 269 | 265 | 267 | -1 | -0.4% | 7,550,000 |
| 2010/11/12 | 269 | 272 | 266 | 268 | +4 | +1.5% | 16,966,000 |
| 2010/11/11 | 272 | 272 | 262 | 264 | -8 | -2.9% | 8,483,000 |
| 2010/11/10 | 269 | 272 | 268 | 272 | +5 | +1.9% | 7,843,000 |
| 2010/11/09 | 274 | 276 | 265 | 267 | -5 | -1.8% | 11,973,000 |
| 2010/11/08 | 271 | 272 | 268 | 272 | +9 | +3.4% | 7,180,000 |
| 2010/11/05 | 261 | 264 | 260 | 263 | +7 | +2.7% | 7,939,000 |
| 2010/11/04 | 258 | 259 | 255 | 256 | +3 | +1.2% | 5,866,000 |
| 2010/11/02 | 256 | 261 | 252 | 253 | -2 | -0.8% | 6,545,000 |
| 2010/11/01 | 250 | 258 | 249 | 255 | +3 | +1.2% | 9,573,000 |
| 2010/10/29 | 248 | 252 | 245 | 252 | +3 | +1.2% | 9,449,000 |
| 2010/10/28 | 252 | 253 | 246 | 249 | +1 | +0.4% | 14,514,000 |
3501～
3550
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
