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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/10 | 3,860 | 3,890 | 3,835 | 3,840 | -20 | -0.5% | 22,200 |
| 2025/03/07 | 3,900 | 3,900 | 3,830 | 3,860 | -80 | -2% | 30,200 |
| 2025/03/06 | 3,895 | 3,965 | 3,880 | 3,940 | +115 | +3% | 33,400 |
| 2025/03/05 | 3,870 | 3,890 | 3,815 | 3,825 | -15 | -0.4% | 35,700 |
| 2025/03/04 | 3,880 | 3,880 | 3,750 | 3,840 | -40 | -1% | 73,400 |
| 2025/03/03 | 3,880 | 3,960 | 3,840 | 3,880 | +205 | +5.6% | 90,300 |
| 2025/02/28 | 3,700 | 3,710 | 3,625 | 3,675 | -65 | -1.7% | 30,300 |
| 2025/02/27 | 3,715 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 17,200 |
| 2025/02/26 | 3,760 | 3,760 | 3,655 | 3,700 | -45 | -1.2% | 31,300 |
| 2025/02/25 | 3,730 | 3,815 | 3,715 | 3,745 | -30 | -0.8% | 45,700 |
| 2025/02/21 | 3,815 | 3,815 | 3,745 | 3,775 | -45 | -1.2% | 24,100 |
| 2025/02/20 | 3,860 | 3,860 | 3,790 | 3,820 | -40 | -1% | 25,300 |
| 2025/02/19 | 3,800 | 3,900 | 3,800 | 3,860 | +60 | +1.6% | 40,400 |
| 2025/02/18 | 3,745 | 3,805 | 3,745 | 3,800 | +55 | +1.5% | 35,200 |
| 2025/02/17 | 3,810 | 3,815 | 3,740 | 3,745 | -65 | -1.7% | 19,100 |
| 2025/02/14 | 3,810 | 3,820 | 3,765 | 3,810 | ±0 | ±0% | 29,900 |
| 2025/02/13 | 3,820 | 3,855 | 3,805 | 3,810 | +5 | +0.1% | 27,800 |
| 2025/02/12 | 3,810 | 3,840 | 3,780 | 3,805 | +15 | +0.4% | 29,600 |
| 2025/02/10 | 3,760 | 3,795 | 3,730 | 3,790 | +25 | +0.7% | 26,300 |
| 2025/02/07 | 3,820 | 3,870 | 3,755 | 3,765 | -55 | -1.4% | 33,400 |
| 2025/02/06 | 3,775 | 3,835 | 3,740 | 3,820 | +70 | +1.9% | 35,300 |
| 2025/02/05 | 3,830 | 3,830 | 3,715 | 3,750 | -40 | -1.1% | 33,700 |
| 2025/02/04 | 3,710 | 3,825 | 3,680 | 3,790 | +150 | +4.1% | 78,600 |
| 2025/02/03 | 3,595 | 3,760 | 3,595 | 3,640 | +40 | +1.1% | 88,700 |
| 2025/01/31 | 3,550 | 3,615 | 3,535 | 3,600 | +30 | +0.8% | 50,100 |
| 2025/01/30 | 3,560 | 3,580 | 3,525 | 3,570 | +10 | +0.3% | 37,700 |
| 2025/01/29 | 3,540 | 3,585 | 3,535 | 3,560 | +20 | +0.6% | 30,800 |
| 2025/01/28 | 3,510 | 3,560 | 3,510 | 3,540 | +20 | +0.6% | 27,200 |
| 2025/01/27 | 3,565 | 3,620 | 3,520 | 3,520 | +5 | +0.1% | 30,900 |
| 2025/01/24 | 3,525 | 3,525 | 3,480 | 3,515 | +15 | +0.4% | 39,900 |
| 2025/01/23 | 3,520 | 3,520 | 3,485 | 3,500 | -40 | -1.1% | 28,000 |
| 2025/01/22 | 3,495 | 3,540 | 3,495 | 3,540 | +55 | +1.6% | 33,600 |
| 2025/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | +15 | +0.4% | 29,000 |
| 2025/01/20 | 3,445 | 3,490 | 3,445 | 3,470 | +40 | +1.2% | 20,900 |
| 2025/01/17 | 3,450 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 18,300 |
1～
50
件表示中 / 3670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 | 132,400円 | +21.4% | -3.4% | 2.77% | 9.45倍 | 0.84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 |
| 瑞 光 | 114,600円 | -8.0% | -70.6% | 0.87% | - | 0.87倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 90,100円 | -10.9% | - | 1.11% | - | 0.35倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 小池工 | 123,400円 | +2.0% | +1.0% | 3.57% | 8.82倍 | 0.63倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
| 木村工機 | 752,000円 | +11.9% | +22.5% | 1.60% | 12.02倍 | 2.61倍 |
|
業務用空調機器の開発、製造、販売。ヒートポンプ式に強みを持ち、工場などの産業向けが柱 |
市場注目の銘柄
チャート関連のコラム
