三菱化工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,730 | 1,799 | 1,715 | 1,751 | +30 | +1.7% | 421,800 |
| 2025/05/22 | 1,726 | 1,735 | 1,693 | 1,721 | -6 | -0.3% | 277,700 |
| 2025/05/21 | 1,705 | 1,795 | 1,703 | 1,727 | +22 | +1.3% | 449,800 |
| 2025/05/20 | 1,806 | 1,813 | 1,705 | 1,705 | -93 | -5.2% | 765,800 |
| 2025/05/19 | 1,842 | 1,870 | 1,766 | 1,798 | +156 | +9.5% | 1,840,200 |
| 2025/05/16 | 1,642 | 1,642 | 1,642 | 1,642 | +300 | +22.4% | 66,800 |
| 2025/05/15 | 1,317 | 1,356 | 1,303 | 1,342 | +21 | +1.6% | 127,400 |
| 2025/05/14 | 1,299 | 1,322 | 1,270 | 1,321 | +12 | +0.9% | 74,400 |
| 2025/05/13 | 1,329 | 1,334 | 1,298 | 1,309 | -1 | -0.1% | 69,900 |
| 2025/05/12 | 1,305 | 1,331 | 1,282 | 1,310 | +8 | +0.6% | 174,300 |
| 2025/05/09 | 1,281 | 1,312 | 1,278 | 1,302 | +26 | +2% | 92,600 |
| 2025/05/08 | 1,261 | 1,286 | 1,251 | 1,276 | +3 | +0.2% | 77,400 |
| 2025/05/07 | 1,252 | 1,278 | 1,252 | 1,273 | +23 | +1.8% | 89,500 |
| 2025/05/02 | 1,249 | 1,259 | 1,243 | 1,250 | -1 | -0.1% | 70,400 |
| 2025/05/01 | 1,270 | 1,272 | 1,243 | 1,251 | -18 | -1.4% | 62,200 |
| 2025/04/30 | 1,272 | 1,276 | 1,251 | 1,269 | -3 | -0.2% | 45,500 |
| 2025/04/28 | 1,274 | 1,291 | 1,266 | 1,272 | +9 | +0.7% | 58,200 |
| 2025/04/25 | 1,256 | 1,267 | 1,248 | 1,263 | +19 | +1.5% | 46,900 |
| 2025/04/24 | 1,244 | 1,254 | 1,233 | 1,244 | +3 | +0.2% | 47,900 |
| 2025/04/23 | 1,249 | 1,263 | 1,241 | 1,241 | +4 | +0.3% | 62,800 |
| 2025/04/22 | 1,210 | 1,242 | 1,210 | 1,237 | +21 | +1.7% | 50,100 |
| 2025/04/21 | 1,217 | 1,222 | 1,206 | 1,216 | -9 | -0.7% | 52,300 |
| 2025/04/18 | 1,213 | 1,227 | 1,209 | 1,225 | +12 | +1% | 57,800 |
| 2025/04/17 | 1,178 | 1,220 | 1,178 | 1,213 | +35 | +3% | 64,200 |
| 2025/04/16 | 1,183 | 1,189 | 1,173 | 1,178 | +5 | +0.4% | 44,000 |
| 2025/04/15 | 1,179 | 1,189 | 1,170 | 1,173 | -10 | -0.8% | 50,600 |
| 2025/04/14 | 1,180 | 1,190 | 1,166 | 1,183 | +19 | +1.6% | 53,100 |
| 2025/04/11 | 1,162 | 1,169 | 1,124 | 1,164 | -28 | -2.3% | 100,600 |
| 2025/04/10 | 1,195 | 1,202 | 1,164 | 1,192 | +92 | +8.4% | 127,800 |
| 2025/04/09 | 1,113 | 1,125 | 1,079 | 1,100 | -39 | -3.4% | 104,700 |
| 2025/04/08 | 1,103 | 1,158 | 1,103 | 1,139 | +84 | +8% | 117,300 |
| 2025/04/07 | 1,052 | 1,093 | 1,029 | 1,055 | -112 | -9.6% | 143,900 |
| 2025/04/04 | 1,211 | 1,218 | 1,143 | 1,167 | -88 | -7% | 162,200 |
| 2025/04/03 | 1,241 | 1,272 | 1,221 | 1,255 | -76 | -5.7% | 154,500 |
| 2025/04/02 | 1,334 | 1,336 | 1,309 | 1,331 | -3 | -0.2% | 86,900 |
| 2025/04/01 | 1,362 | 1,371 | 1,318 | 1,334 | -21 | -1.5% | 95,900 |
| 2025/03/31 | 1,371 | 1,371 | 1,318 | 1,355 | -39 | -2.8% | 130,400 |
| 2025/03/28 | 1,360 | 1,395 | 1,342 | 1,394 | -2,721 | -66.1% | 146,600 |
| 2025/03/27 | 4,075 | 4,115 | 3,990 | 4,115 | +45 | +1.1% | 44,800 |
| 2025/03/26 | 4,050 | 4,095 | 4,000 | 4,070 | +35 | +0.9% | 30,300 |
| 2025/03/25 | 4,070 | 4,070 | 4,015 | 4,035 | +5 | +0.1% | 16,000 |
| 2025/03/24 | 4,125 | 4,125 | 4,015 | 4,030 | -95 | -2.3% | 27,700 |
| 2025/03/21 | 4,140 | 4,150 | 4,105 | 4,125 | +20 | +0.5% | 22,600 |
| 2025/03/19 | 4,055 | 4,145 | 4,055 | 4,105 | +35 | +0.9% | 21,600 |
| 2025/03/18 | 4,030 | 4,110 | 4,030 | 4,070 | +70 | +1.8% | 37,700 |
| 2025/03/17 | 4,000 | 4,030 | 4,000 | 4,000 | +30 | +0.8% | 34,000 |
| 2025/03/14 | 3,950 | 3,995 | 3,935 | 3,970 | +20 | +0.5% | 24,500 |
| 2025/03/13 | 3,890 | 4,005 | 3,880 | 3,950 | +85 | +2.2% | 54,600 |
| 2025/03/12 | 3,800 | 3,895 | 3,800 | 3,865 | +65 | +1.7% | 28,200 |
| 2025/03/11 | 3,810 | 3,855 | 3,745 | 3,800 | -40 | -1% | 36,200 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「化工機」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 |
|---|---|---|---|---|---|---|---|---|
| 化工機 | 175,100円 | +42.7% | +33.3% | 4.57% | 7.46倍 | 1.05倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 巴工業 | 141,300円 | +9.4% | +4.7% | 3.49% | 11.68倍 | 1.07倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 新東工 | 81,400円 | +6.5% | +55.0% | 5.41% | 14.23倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 荏原実業 | 321,500円 | +6.7% | +4.7% | 3.73% | 11.58倍 | 1.63倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| ヤマシンフィルタ | 57,100円 | +1.6% | +3.0% | 2.80% | 21.23倍 | 1.79倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
