5711 三菱マテリアル

5711
2024/03/27
時価
3780億円
PER 予
9.88倍
2010年以降
赤字-352.67倍
(2010-2023年)
PBR
0.6倍
2010年以降
0.41-1.32倍
(2010-2023年)
配当 予
3.27%
ROE 予
6.06%
ROA 予
1.87%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,899
始値
2,892
高値
2,908
安値
2,871
終値 -0.83%
2,875
出来高 +36.45%
1,000,300

乖離率

株価(5日)
移動平均値
-1.91%
2,931
株価(25日)
移動平均値
+5.31%
2,730
出来高(5日)
移動平均値
+17.86%
848,720

2023/10/27~2024/03/27

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/272,8922,9082,8712,875-0.83%1,000,3003780億3241万+5.31%9.880.6
03/262,9292,9372,8872,899-0.82%733,1003811億8816万+6.58%9.970.6
03/252,9612,9612,9162,923-2.14%756,2003843億4391万+7.98%10.050.61
03/222,9803,0142,9592,987+0.54%1,077,5003927億5924万+10.92%10.270.62
03/212,9492,9752,9322,971+1.5%676,5003906億5540万+11.02%10.210.62
03/192,8862,9282,8802,927+1.14%670,2003848億6986万+9.95%10.060.61
03/182,8962,9282,8712,894+1.65%1,247,7003805億3071万+9.08%9.950.6
03/152,8492,8742,8022,847-1.11%1,891,6003743億5070万+7.6%9.790.59
03/142,6902,8792,6902,879+9.72%3,116,4003785億5837万+8.93%9.90.6
03/132,6262,6472,6112,624+0.54%421,0003450億2853万-0.46%9.020.55
03/122,6262,6262,5672,610+0.08%628,7003431億8768万-1.17%8.970.54
03/112,6652,6972,5832,608-3.48%1,075,5003429億2470万-1.44%8.970.54
03/082,6712,7102,6652,702+0.41%705,0003552億8472万+1.96%9.290.56
03/072,6892,7272,6732,691+0.6%891,2003538億3833万+1.51%9.250.56
03/062,6302,6822,6162,675+1.6%634,4003517億3450万+0.94%9.20.56
03/052,6162,6372,5992,633+0.57%655,1003462億1194万-0.68%9.050.55
03/042,6502,6562,6112,618-0.91%643,3003442億3960万-1.28%90.55
03/012,6392,6492,6282,642+0.88%567,5003473億9535万-0.53%9.080.55
02/292,6502,6502,5952,619-1.32%819,4003443億7109万-1.36%90.55
02/282,6002,6812,6002,654+1.53%1,007,1003489億7322万-0.08%9.120.55
02/272,5822,6222,5792,614+1%687,9003437億1364万-1.58%8.990.54
02/262,5992,6092,5832,588+0.12%770,5003402億9491万-2.52%8.90.54
02/222,6002,6012,5752,585+0.54%819,9003399億44万-2.6%8.890.54
02/212,6052,6092,5532,571-1.83%968,6003380億5959万-3.09%8.840.54
02/202,6302,6332,6142,619-0.11%474,3003443億7109万-1.28%90.55
02/192,5942,6222,5872,622+1.59%496,2003447億6556万-1.21%9.010.55
02/162,5912,6062,5742,581+1.1%798,8003393億7448万-2.71%8.870.54
02/152,6002,6002,5262,553-0.85%844,4003356億9278万-3.81%8.780.53
02/142,6202,6202,5382,575-2.09%1,056,4003385億8555万-3.01%8.850.54
02/132,5732,6472,5412,630-2.41%2,046,5003458億1747万-0.98%9.040.55
02/092,7202,7232,6872,695-0.41%912,0003543億6429万+1.62%9.260.56
02/082,7502,7572,6992,706-2.35%1,363,5003558億1068万+2.34%9.30.56
02/072,7212,7762,7132,771+2.25%782,2003643億5750万+5.2%9.530.58
02/062,7212,7222,6992,710-1.85%634,4003563億3663万+3.4%9.320.56
02/052,7472,7652,7222,761+1.36%626,5003630億4260万+5.79%9.490.58
02/022,7302,7402,7022,724+0.48%505,5003581億7749万+4.93%9.360.57
02/012,7062,7332,6992,711-0.15%623,8003564億6812万+4.91%9.320.56
01/312,6722,7152,6692,715+1.12%588,7003569億9408万+5.56%9.330.57
01/302,7122,7182,6852,685-0.22%604,9003530億4940万+4.88%9.230.56
01/292,6702,6992,6652,691+0.75%533,4003538億3833万+5.53%9.250.56
01/262,6962,6982,6542,671-1.55%856,6003512億854万+5.12%9.180.56
01/252,6372,7132,6372,713+3.59%1,225,7003567億3110万+7.19%9.330.57
01/242,6262,6312,6052,619-0.57%477,7003443億7109万+3.8%90.55
01/232,6482,6602,6112,634-0.72%756,1003463億4343万+4.73%9.050.55
01/222,6202,6552,6032,653+2.08%936,3003488億4173万+5.78%9.120.55
01/192,5852,6122,5712,599+1.48%801,9003417億4130万+3.88%8.930.54
01/182,5692,5782,5522,561-0.19%694,4003367億4469万+2.56%8.80.53
01/172,5592,5922,5572,566+0.47%926,3003374億214万+2.97%8.820.53
01/162,6372,6372,5512,554-3.4%1,446,0003358億2427万+2.61%8.780.53
01/152,6082,6472,6002,644+1.69%935,6003476億5833万+6.31%9.090.55
01/122,6242,6242,5842,600-0.19%773,7003418億7279万+4.88%8.940.54
01/112,6032,6302,5982,605+0.97%781,6003425億3023万+5.3%8.960.54
01/102,5652,5952,5572,580-0.58%619,4003392億4300万+4.5%8.870.54
01/092,5802,6082,5682,595+2.57%999,2003412億1534万+5.36%8.920.54
01/052,5102,5572,5102,530+1.24%748,3003326億6852万+2.93%8.70.53
01/042,4502,4992,4172,499+2.08%725,7003285億9234万+1.75%8.590.52
2023
12/292,4402,4512,4292,448-0.12%543,1003218億8638万-0.33%8.420.51
12/282,4452,4552,4352,451+0.08%325,4003222億8085万-0.33%8.430.51
12/272,4202,4532,4182,449+1.58%485,5003220億1787万-0.49%8.420.51
12/262,4082,4222,3992,411+0.25%411,5003170億2126万-2.03%8.290.5
12/252,4402,4442,3992,405-0.66%430,9003162億3233万-2.32%8.270.5
12/222,4242,4352,4062,421+0.17%397,4003183億3616万-1.75%8.320.5
12/212,4202,4352,4082,417-0.9%342,9003178億1020万-1.95%8.310.5
12/202,4522,4792,4352,439-0.85%607,8003207億297万-1.13%8.380.51
12/192,4152,4612,3982,460+1.4%598,8003234億6425万-0.24%8.460.51
12/182,4512,4592,3972,426-2.96%845,4003189億9361万-1.54%8.340.51
12/152,4592,5252,4452,500+3.26%1,067,6003287億2383万+1.46%8.590.52
12/142,4892,4972,4122,421-2.02%542,4003183億3616万-1.59%8.320.5
12/132,4802,5052,4662,471-0.88%512,6003249億1064万+0.61%8.490.51
12/122,5002,5152,4782,493+0.61%537,9003278億341万+1.55%8.570.52
12/112,5102,5162,4622,478+1.72%668,6003258億3106万+0.98%8.520.52
12/082,4692,4792,4262,436-1.81%722,1003203億850万-0.69%8.370.51
12/072,5002,5192,4782,481-1.04%591,5003262億2553万+1.1%8.530.52
12/062,4512,5102,4512,507+2.28%721,2003296億4426万+2.28%8.620.52
12/052,4782,4942,4512,451-1.41%459,2003222億8085万+0.25%8.430.51
12/042,4902,5192,4692,486+0.73%678,4003268億8298万+1.76%8.550.52
12/012,4552,4752,4452,468+1.4%500,9003245億1617万+1.23%8.480.51
11/302,4442,4452,4112,434-1.06%794,6003200億4552万+0.04%8.370.51
11/292,4952,4952,4602,460-1.52%496,5003234億6425万+1.23%8.460.51
11/282,5122,5152,4862,498-0.12%282,7003284億6085万+3.05%8.590.52
11/272,5182,5302,5012,501-0.44%575,7003288億5532万+3.48%8.60.52
11/242,5162,5202,4922,512+0.6%576,0003303億171万+4.23%8.640.52
11/222,4592,5272,4502,497+2.09%930,5003283億2936万+3.87%8.580.52
11/212,4382,4562,4322,446+0.58%463,6003216億2340万+1.96%8.410.51
11/202,4632,4722,4302,432-0.98%579,7003197億8254万+1.54%8.360.51
11/172,4362,4562,4262,456+0.37%549,7003229億3829万+2.59%8.440.51
11/162,4602,4732,4362,447-1.01%455,4003217億5489万+2.26%8.410.51
11/152,4452,4792,4302,472+2.19%835,6003250億4213万+3.34%8.50.51
11/142,4282,4402,4102,419+0.04%544,5003180億7318万+1.26%8.320.5
11/132,4312,4352,3952,418-0.29%705,4003179億4169万+1.34%8.310.5
11/102,4002,4282,3692,425+1.89%1,393,8003188億6212万+1.81%8.340.51
11/092,3272,3912,3192,380+2.23%1,271,3003129億4509万+0.17%8.180.5
11/082,4262,4362,3242,328-5.29%1,226,8003061億763万-1.94%80.48
11/072,4662,4722,4482,458-0.57%689,0003232億127万+3.41%8.450.51
11/062,4822,5002,4632,472+0.98%1,156,8003250億4213万+4.04%8.50.51
11/022,4682,4682,4162,448-0.08%705,3003218億8638万+3.03%8.420.51
11/012,4392,4642,4352,450+1.79%850,6003221億4936万+2.94%8.420.51
10/312,3702,4292,3642,407+1.65%2,098,5003164億9531万+0.88%8.270.5
10/302,4002,4002,3502,368-1.37%1,566,8003113億6721万-1.04%8.140.49
10/272,3782,4052,3722,401+2.52%816,3003157億637万0%8.250.5

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
7,990
799
7/18
3,640
364
1/22
5,194,700
51,947,000
7/18
--+15.21%
2/21
-22.08%
8/17
2009年
3月期
5,550
555
5/20
1,660
166
11/21
2,403,400
24,034,000
1/7
--+24.17%
4/2
-36.63%
10/10
2010年
3月期
3,420
342
6/12

342
6/8
2,010
201
12/1

201
11/27
2,953,600
29,536,000
5/28
--+12.89%
6/5
-19.34%
7/13
2011年
3月期
3,180
318
3/1
2,100
210
3/15
2,970,500
29,705,000
2/21
4181億3672万2761億2802万+14.46%
2/21
-23.01%
3/15
2012年
3月期
2,890
289
4/1
1,760
176
10/4
2,858,400
28,584,000
2/2
3800億475万2314億2158万+11.06%
10/28
-15.23%
8/24
2013年
3月期
3,100
310
1/7
1,940
194
7/25
3,032,700
30,327,000
2/14
4076億1755万2550億8969万+19.33%
1/4
-11.23%
7/25
2014年
3月期
4,300
430
9/20
2,500
250
4/4
3,535,800
35,358,000
5/13
5654億500万3287億2383万+25.62%
5/22
-13.49%
2/4
2015年
3月期
4,290
429
3/5
2,820
282
4/11
2,059,900
20,599,000
8/8
5640億9010万3708億48万+12.26%
7/4
-9.99%
10/17
2016年
3月期
5,180
518
6/11
2,700
270
2/12
2,268,200
22,682,000
2/15
6811億1579万3550億2174万+13.25%
4/22
-19.47%
2/12
2017年
3月期
4,030
1/26
2,320
232
6/28
2,829,200
11/10
5299億282万3050億5572万+20.06%
11/14
-16.92%
6/28
2018年
3月期
4,605
11/8
3,070
6/21
6,039,100
11/24
6055億930万4036億7287万+10.33%
11/8
-18.39%
2/14
2019年
3月期
3,495
10/2
2,778
1/4
2,544,400
11/7
4595億5592万3652億7792万+10.29%
9/21
-10.6%
5/10
2020年
3月期
3,230
11/7
1,783
3/13
1,949,400
8/29
4247億1119万2344億4584万+11.35%
9/13
-26.96%
3/13
2021年
3月期
2,687
3/29
1,853
11/5
9,379,800
11/30
3533億1238万2436億5010万+12.73%
5/27
-11.99%
10/16
2022年
3月期
2,745
5/10
1,900
12/21
3,464,100
3/7
3609億3877万2498億3011万+9.5%
3/25
-9.7%
5/17
2023年
3月期
2,289
3/2
1,840
7/7
3,255,200
5/16
3009億7954万2419億4074万+9.91%
8/10
-8.54%
5/16
最新2,875
2024/3/27
1,000,3003780億3241万+5.31%
2,730

年間値上がり率

1984/12/28 vs 1983/12/28
87%(1.87倍)
1985/12/28 vs 1984/12/28
-25%(0.75倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
34%(1.34倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
-10%(0.9倍)
1999/12/30 vs 1998/12/30
32%(1.32倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-34%(0.66倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
180%(2.8倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
7%(1.07倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/27 vs 2023/12/29
17%(1.17倍)
過去安値
1,020円(2003/04/30)
182%(2.82倍)
2,875円(3/27)