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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/27 | 251 | 255 | 246 | 248 | -4 | -1.6% | 7,257,000 |
| 2010/10/26 | 257 | 258 | 252 | 252 | -6 | -2.3% | 6,094,000 |
| 2010/10/25 | 258 | 260 | 253 | 258 | +1 | +0.4% | 4,656,000 |
| 2010/10/22 | 253 | 258 | 253 | 257 | +4 | +1.6% | 5,391,000 |
| 2010/10/21 | 258 | 258 | 251 | 253 | -2 | -0.8% | 7,431,000 |
| 2010/10/20 | 253 | 256 | 248 | 255 | -6 | -2.3% | 10,690,000 |
| 2010/10/19 | 266 | 269 | 261 | 261 | -2 | -0.8% | 7,414,000 |
| 2010/10/18 | 262 | 265 | 261 | 263 | ±0 | ±0% | 5,976,000 |
| 2010/10/15 | 266 | 267 | 260 | 263 | -2 | -0.8% | 7,420,000 |
| 2010/10/14 | 257 | 266 | 256 | 265 | +11 | +4.3% | 13,749,000 |
| 2010/10/13 | 257 | 258 | 253 | 254 | ±0 | ±0% | 6,346,000 |
| 2010/10/12 | 258 | 259 | 251 | 254 | +1 | +0.4% | 10,947,000 |
| 2010/10/08 | 255 | 257 | 251 | 253 | -3 | -1.2% | 14,850,000 |
| 2010/10/07 | 249 | 257 | 248 | 256 | +7 | +2.8% | 14,190,000 |
| 2010/10/06 | 242 | 250 | 242 | 249 | +10 | +4.2% | 10,515,000 |
| 2010/10/05 | 237 | 241 | 234 | 239 | ±0 | ±0% | 6,946,000 |
| 2010/10/04 | 238 | 243 | 237 | 239 | +2 | +0.8% | 6,293,000 |
| 2010/10/01 | 240 | 240 | 235 | 237 | -3 | -1.3% | 6,929,000 |
| 2010/09/30 | 247 | 248 | 239 | 240 | -7 | -2.8% | 7,335,000 |
| 2010/09/29 | 243 | 248 | 242 | 247 | +6 | +2.5% | 8,997,000 |
| 2010/09/28 | 235 | 242 | 235 | 241 | +4 | +1.7% | 5,785,000 |
| 2010/09/27 | 237 | 238 | 235 | 237 | +2 | +0.9% | 4,554,000 |
| 2010/09/24 | 233 | 239 | 232 | 235 | -3 | -1.3% | 5,948,000 |
| 2010/09/22 | 236 | 240 | 232 | 238 | -1 | -0.4% | 9,383,000 |
| 2010/09/21 | 243 | 244 | 238 | 239 | -2 | -0.8% | 5,861,000 |
| 2010/09/17 | 240 | 242 | 238 | 241 | +3 | +1.3% | 4,807,000 |
3551～
3600
件表示中 / 3716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 | 222,500円 | -4.7% | -45.2% | 4.49% | 14.54倍 | 0.43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 | 74,700円 | +3.5% | -18.1% | 2.01% | 11.95倍 | 1.13倍 |
|
- |
| 古河電 | 706,800円 | -0.2% | +7.1% | 1.70% | 13.84倍 | 1.46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 |
| 三井金 | 508,000円 | -8.8% | -46.3% | 3.84% | 20.75倍 | 0.88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 | 459,200円 | +2.0% | -22.0% | 3.46% | 10.13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 |
市場注目の銘柄
チャート関連のコラム
