5711 三菱マテリアル

5711
2024/11/01
時価
3279億円
PER 予
7.24倍
2010年以降
赤字-352.67倍
(2010-2024年)
PBR
0.48倍
2010年以降
0.41-1.32倍
(2010-2024年)
配当 予
4.01%
ROE 予
6.63%
ROA 予
2.01%
資料
Link
CSV,JSON

株価チャート

株価

11/1

前日 (10/31)
2,534
始値
2,492
高値
2,513
安値
2,480
終値 -1.58%
2,494
出来高 -35.86%
727,800

乖離率

株価(5日)
移動平均値
-0.36%
2,503
株価(25日)
移動平均値
-2.23%
2,551
出来高(5日)
移動平均値
-4.65%
763,280

2024/06/10~2024/11/01

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
11/012,4922,5132,4802,494-1.58%727,8003279億3490万-2.23%7.240.48
10/312,5102,5362,4972,534+0.96%1,134,7003331億9448万-0.86%7.360.49
10/302,5002,5422,4952,510+0.56%909,2003300億3873万-1.88%7.290.48
10/292,4852,5182,4822,496+0.65%514,7003281億9787万-2.46%7.250.48
10/282,4382,4922,4282,480+1.06%530,0003260億9404万-3.13%7.20.48
10/252,4622,4902,4392,454-1.05%604,3003226億7531万-4.14%7.130.47
10/242,4612,4882,4372,480-1.08%791,2003260億9404万-3.05%7.20.48
10/232,5002,5352,4912,507-0.08%540,7003296億4426万-1.84%7.280.48
10/222,5282,5432,4952,509-0.79%789,8003299億724万-1.53%7.290.48
10/212,5502,5752,5262,529-0.32%587,2003325億3703万-0.51%7.340.49
10/182,5392,5462,5132,537-0.04%698,2003335億8895万+0.12%7.370.49
10/172,5642,5992,5222,538-0.28%1,287,1003337億2043万+0.44%7.370.49
10/162,5142,5532,5092,545-0.16%565,3003346億4086万+0.95%7.390.49
10/152,5722,5752,5352,549-0.04%744,1003351億6682万+1.27%7.40.49
10/112,5892,5902,5502,550-0.43%635,2003352億9831万+1.47%7.40.49
10/102,5632,5732,5452,561+0.12%640,4003367億4469万+2.03%7.440.49
10/092,5802,5932,5302,558-0.89%1,020,0003363億5023万+1.87%7.430.49
10/082,6302,6542,5782,581-2.31%755,0003393億7448万+2.75%7.490.5
10/072,6652,6782,6362,642+0.76%818,2003473億9535万+5.18%7.670.51
10/042,6192,6392,5972,622-0.04%851,6003447億6556万+4.59%7.610.51
10/032,6842,6862,6212,623-0.61%869,7003448億9705万+4.71%7.620.51
10/022,5802,6592,5762,639+1.77%1,182,3003470億88万+5.43%7.660.51
10/012,5862,6002,5762,593+0.7%827,8003409億5236万+3.76%7.530.5
09/302,5302,5932,5292,575-3.16%1,120,7003385億8555万+3%7.480.5
09/272,6262,6652,6112,659+1.26%1,154,1003496億3067万+6.27%7.720.51
09/262,6052,6262,5852,626+1.23%1,105,0003452億9151万+5.08%7.620.51
09/252,5652,6122,5512,594+2.29%1,256,7003410億8385万+3.76%7.530.5
09/242,5362,5572,5222,536+1.04%885,2003334億5746万+1.44%7.360.49
09/202,5142,5362,4922,510+1.5%890,5003300億3873万+0.24%7.290.48
09/192,4702,4912,4482,473+2.02%839,5003251億7362万-1.36%7.180.48
09/182,4032,4242,3922,424+2.24%837,8003187億3063万-3.35%7.040.47
09/172,3762,4062,3332,371+0.42%1,019,6003117億6168万-5.54%6.880.46
09/132,3552,3772,3432,361+0.04%867,0003104億4679万-6.01%6.860.45
09/122,3632,3742,3372,360+2.03%853,4003103億1530万-6.05%6.850.45
09/112,3492,3532,2932,313-2.69%1,259,5003041億3529万-8%6.720.45
09/102,3952,4022,3652,377-0.21%776,6003125億5062万-5.6%6.90.46
09/092,3502,3982,3502,382-2.26%1,036,9003132億807万-5.18%6.920.46
09/062,4832,4842,4202,437-1.02%928,3003204億3999万-3.29%7.080.47
09/052,4402,4982,4312,462-0.24%1,129,4003237億2723万-2.84%7.150.47
09/042,4982,4992,4612,468-4.27%1,316,0003245億1617万-3.18%7.170.48
09/032,6032,6182,5772,578-0.42%581,3003389億8002万+0.66%7.490.5
09/022,6312,6322,5802,589+0.47%640,6003404億2640万+0.78%7.520.5
08/302,5522,5832,5422,577+2.26%897,0003388億4853万+0.12%7.480.5
08/292,5412,5452,5162,520-1.87%1,071,6003313億5362万-2.29%7.320.49
08/282,5602,5682,5462,568-0.19%482,6003376億6512万-0.77%7.460.49
08/272,5612,5822,5382,573+0.74%657,0003383億2257万-0.96%7.470.5
08/262,6052,6122,5442,554-2.37%1,154,2003358億2427万-2.11%7.420.49
08/232,5982,6282,5962,616+0.23%776,9003439億7662万-0.23%7.60.5
08/222,6182,6182,5932,610+0.12%487,5003431億8768万-0.95%7.580.5
08/212,5882,6102,5622,607-1.18%631,0003427億9321万-1.7%7.570.5
08/202,6552,6572,6082,638+1.7%649,6003468億6939万-1.09%7.660.51
08/192,6572,6662,5902,594-1.82%1,085,8003410億8385万-3.32%7.530.5
08/162,6672,6672,6162,642+2.44%1,252,8003473億9535万-2.18%7.670.51
08/152,5192,5872,5092,579+3.16%931,7003391億1151万-5.04%7.490.5
08/142,4842,5272,4582,500+1.17%1,156,5003287億2383万-8.59%7.260.48
08/132,4522,4822,4392,471+2.45%1,126,8003249億1064万-10.34%7.170.48
08/092,4322,4402,3532,412+2.16%1,590,6003171億5275万-13.24%70.46
08/082,3672,4352,3262,361-2.32%2,150,3003104億4679万-15.95%6.860.45
08/072,3602,5132,3542,417-0.29%1,443,1003178億1020万-14.74%7.020.47
08/062,4002,4792,3502,424+9.44%1,385,9003187億3063万-15.22%7.040.47
08/052,4472,4612,2012,215-14.71%2,517,6002912億4932万-23.12%6.430.43
08/022,7002,7142,5972,597-6.92%1,481,4003414億7832万-10.76%7.540.5
08/012,8172,8302,7502,790-0.96%1,389,0003668億5580万-4.65%8.10.54
07/312,7662,8292,7382,817+1.62%761,3003704億602万-3.99%8.180.54
07/302,7872,8022,7592,772-0.54%557,4003644億8899万-5.75%8.050.53
07/292,7662,7982,7512,787+2.61%653,8003664億6133万-5.49%8.090.54
07/262,6952,7522,6812,716+1.08%889,6003571億2557万-8.09%7.890.52
07/252,7312,7352,6842,687-2.54%1,049,8003533億1238万-9.31%7.80.52
07/242,7932,8132,7572,757-2.16%1,095,1003625億1664万-7.2%8.010.53
07/232,8352,8642,8172,818-0.6%1,079,9003705億3750万-5.31%8.180.54
07/222,8912,8952,8342,835-1.97%834,9003727億7283万-4.77%8.230.55
07/192,9082,9182,8682,892-1.5%1,042,8003802億6773万-3.02%8.40.56
07/182,9993,0082,9362,936-3.2%1,250,4003860億5327万-1.54%8.520.57
07/173,0083,0492,9983,033+1.34%650,0003988億775万+1.64%8.810.58
07/163,0453,0472,9882,993-1.32%723,7003935億4817万+0.37%8.690.58
07/123,0413,0793,0293,033-0.49%736,4003988億775万+1.71%8.810.58
07/113,0363,0593,0293,048+1.16%474,4004007億8010万+2.32%8.850.59
07/103,0213,0482,9973,013-1.15%543,3003961億7796万+1.24%8.750.58
07/093,0463,0703,0173,048+0.4%538,9004007億8010万+2.52%8.850.59
07/083,0623,0833,0283,036-0.82%494,8003992億222万+2.19%8.820.58
07/053,1393,1393,0613,061-2.48%648,6004024億8946万+3.03%8.890.59
07/043,0403,1493,0363,139+4.32%1,367,5004127億4565万+5.65%9.110.6
07/033,0073,0182,9823,009-0.17%670,8003956億5201万+1.42%8.740.58
07/022,9903,0202,9783,014+1.14%932,2003963億945万+1.52%8.750.58
07/012,9852,9942,9672,980+0.98%658,8003918億3881万+0.27%8.650.57
06/282,9702,9872,9492,951-1.07%572,2003880億2561万-0.77%8.570.57
06/272,9853,0052,9722,983-0.27%536,4003922億3328万+0.2%8.660.57
06/262,9753,0022,9632,991-0.07%732,5003932億8519万+0.4%8.680.58
06/252,9983,0072,9652,993+1.05%942,9003935億4817万+0.27%8.690.58
06/242,9572,9982,9512,962+0.85%879,9003894億7200万-1.1%8.60.57
06/212,9493,0202,9372,937+0.65%1,574,7003861億8476万-2.33%8.530.57
06/202,8922,9262,8862,918+0.66%601,8003836億8646万-3.09%8.470.56
06/192,8772,9132,8742,899+0.83%468,4003811億8816万-3.85%8.420.56
06/182,8982,9022,8602,875+0.77%574,6003780億3241万-4.9%8.350.55
06/172,9382,9382,8462,853-3.09%1,037,2003751億3964万-5.93%8.280.55
06/142,9132,9602,9132,944+1.2%756,5003871億519万-3.22%8.550.57
06/132,9963,0032,9052,909-2.61%1,050,6003825億305万-4.5%8.450.56
06/122,9813,0172,9782,987+0.23%684,0003927億5924万-2.1%8.670.58
06/112,9903,0242,9802,980+0.1%716,3003918億3881万-2.39%8.650.57
06/102,9412,9782,9402,977-0.07%627,9003914億4434万-2.55%8.640.57

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
2024年
3月期
3,014
3/22
2,100
4/6
3,451,400
8/10
3963億945万2761億2802万+11.32%
4/15
-9.56%
10/4
最新2,494
2024/11/1
727,8003279億3490万-2.23%
2,551

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)
2024/11/01 vs 2023/12/29
2%(1.02倍)
過去安値
1,020円(2003/04/30)
145%(2.45倍)
2,494円(11/1)