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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 246 | 249 | 243 | 248 | +7 | +2.9% | 10,464,000 |
| 2010/08/12 | 238 | 241 | 236 | 241 | -4 | -1.6% | 9,114,000 |
| 2010/08/11 | 249 | 251 | 244 | 245 | -4 | -1.6% | 11,941,000 |
| 2010/08/10 | 248 | 251 | 247 | 249 | +12 | +5.1% | 18,103,000 |
| 2010/08/09 | 236 | 238 | 235 | 237 | -2 | -0.8% | 3,171,000 |
| 2010/08/06 | 232 | 240 | 232 | 239 | +4 | +1.7% | 5,204,000 |
| 2010/08/05 | 234 | 237 | 233 | 235 | +8 | +3.5% | 6,796,000 |
| 2010/08/04 | 228 | 229 | 225 | 227 | -2 | -0.9% | 4,724,000 |
| 2010/08/03 | 232 | 235 | 228 | 229 | +1 | +0.4% | 6,797,000 |
| 2010/08/02 | 230 | 232 | 227 | 228 | -2 | -0.9% | 2,830,000 |
| 2010/07/30 | 234 | 235 | 229 | 230 | -6 | -2.5% | 6,287,000 |
| 2010/07/29 | 235 | 238 | 234 | 236 | ±0 | ±0% | 3,225,000 |
| 2010/07/28 | 235 | 237 | 232 | 236 | +5 | +2.2% | 4,968,000 |
| 2010/07/27 | 231 | 233 | 230 | 231 | -1 | -0.4% | 3,742,000 |
| 2010/07/26 | 233 | 235 | 231 | 232 | +3 | +1.3% | 3,393,000 |
| 2010/07/23 | 228 | 231 | 222 | 229 | +7 | +3.2% | 9,871,000 |
| 2010/07/22 | 225 | 228 | 219 | 222 | -5 | -2.2% | 7,956,000 |
| 2010/07/21 | 232 | 233 | 227 | 227 | -5 | -2.2% | 4,244,000 |
| 2010/07/20 | 227 | 234 | 227 | 232 | +1 | +0.4% | 6,474,000 |
| 2010/07/16 | 238 | 240 | 230 | 231 | -10 | -4.1% | 6,689,000 |
| 2010/07/15 | 242 | 244 | 237 | 241 | -3 | -1.2% | 6,511,000 |
| 2010/07/14 | 247 | 248 | 243 | 244 | +4 | +1.7% | 3,865,000 |
| 2010/07/13 | 249 | 252 | 238 | 240 | -3 | -1.2% | 11,314,000 |
| 2010/07/12 | 238 | 248 | 238 | 243 | +6 | +2.5% | 6,483,000 |
| 2010/07/09 | 234 | 239 | 230 | 237 | +2 | +0.9% | 5,358,000 |
| 2010/07/08 | 234 | 235 | 232 | 235 | +7 | +3.1% | 5,072,000 |
| 2010/07/07 | 227 | 232 | 226 | 228 | +4 | +1.8% | 10,632,000 |
| 2010/07/06 | 224 | 227 | 221 | 224 | -3 | -1.3% | 10,705,000 |
| 2010/07/05 | 230 | 233 | 226 | 227 | -2 | -0.9% | 6,841,000 |
| 2010/07/02 | 227 | 231 | 226 | 229 | +2 | +0.9% | 4,994,000 |
| 2010/07/01 | 233 | 234 | 226 | 227 | -12 | -5% | 8,103,000 |
| 2010/06/30 | 240 | 241 | 236 | 239 | -5 | -2% | 4,926,000 |
| 2010/06/29 | 248 | 255 | 242 | 244 | -3 | -1.2% | 6,513,000 |
| 2010/06/28 | 250 | 252 | 245 | 247 | ±0 | ±0% | 4,999,000 |
| 2010/06/25 | 248 | 250 | 245 | 247 | -5 | -2% | 4,646,000 |
| 2010/06/24 | 254 | 257 | 252 | 252 | -2 | -0.8% | 3,183,000 |
| 2010/06/23 | 256 | 256 | 253 | 254 | -5 | -1.9% | 3,860,000 |
| 2010/06/22 | 259 | 262 | 258 | 259 | -1 | -0.4% | 3,225,000 |
| 2010/06/21 | 253 | 260 | 253 | 260 | +9 | +3.6% | 3,745,000 |
| 2010/06/18 | 250 | 252 | 249 | 251 | ±0 | ±0% | 3,187,000 |
| 2010/06/17 | 252 | 255 | 250 | 251 | -2 | -0.8% | 4,847,000 |
| 2010/06/16 | 252 | 255 | 252 | 253 | +4 | +1.6% | 4,684,000 |
| 2010/06/15 | 249 | 250 | 245 | 249 | -1 | -0.4% | 3,536,000 |
| 2010/06/14 | 246 | 251 | 246 | 250 | +6 | +2.5% | 3,085,000 |
| 2010/06/11 | 245 | 247 | 243 | 244 | +7 | +3% | 8,474,000 |
| 2010/06/10 | 235 | 238 | 232 | 237 | +4 | +1.7% | 3,478,000 |
| 2010/06/09 | 234 | 238 | 231 | 233 | -3 | -1.3% | 4,273,000 |
| 2010/06/08 | 237 | 241 | 235 | 236 | -4 | -1.7% | 4,997,000 |
| 2010/06/07 | 238 | 242 | 238 | 240 | -6 | -2.4% | 4,759,000 |
| 2010/06/04 | 249 | 250 | 244 | 246 | -5 | -2% | 4,327,000 |
3601～
3650
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
