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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 3,250 | 3,265 | 3,225 | 3,265 | +30 | +0.9% | 38,900 |
| 2024/11/21 | 3,240 | 3,255 | 3,220 | 3,235 | -5 | -0.2% | 29,700 |
| 2024/11/20 | 3,240 | 3,255 | 3,220 | 3,240 | +10 | +0.3% | 25,700 |
| 2024/11/19 | 3,230 | 3,265 | 3,225 | 3,230 | ±0 | ±0% | 26,100 |
| 2024/11/18 | 3,205 | 3,260 | 3,200 | 3,230 | -10 | -0.3% | 22,500 |
| 2024/11/15 | 3,210 | 3,255 | 3,210 | 3,240 | +15 | +0.5% | 28,900 |
| 2024/11/14 | 3,275 | 3,275 | 3,225 | 3,225 | -50 | -1.5% | 42,400 |
| 2024/11/13 | 3,230 | 3,275 | 3,225 | 3,275 | +45 | +1.4% | 36,900 |
| 2024/11/12 | 3,250 | 3,285 | 3,225 | 3,230 | -25 | -0.8% | 31,700 |
| 2024/11/11 | 3,195 | 3,255 | 3,190 | 3,255 | +55 | +1.7% | 31,500 |
| 2024/11/08 | 3,250 | 3,255 | 3,195 | 3,200 | -25 | -0.8% | 50,900 |
| 2024/11/07 | 3,205 | 3,250 | 3,200 | 3,225 | +30 | +0.9% | 85,500 |
| 2024/11/06 | 3,155 | 3,210 | 3,145 | 3,195 | +40 | +1.3% | 84,900 |
| 2024/11/05 | 3,200 | 3,200 | 3,125 | 3,155 | -25 | -0.8% | 70,800 |
| 2024/11/01 | 3,205 | 3,205 | 3,105 | 3,180 | -435 | -12% | 296,900 |
| 2024/10/31 | 3,575 | 3,640 | 3,550 | 3,615 | +95 | +2.7% | 59,400 |
| 2024/10/30 | 3,585 | 3,645 | 3,520 | 3,520 | -55 | -1.5% | 89,300 |
| 2024/10/29 | 3,520 | 3,585 | 3,515 | 3,575 | +75 | +2.1% | 29,000 |
| 2024/10/28 | 3,420 | 3,515 | 3,400 | 3,500 | +70 | +2% | 29,600 |
| 2024/10/25 | 3,495 | 3,500 | 3,415 | 3,430 | -70 | -2% | 32,500 |
| 2024/10/24 | 3,465 | 3,520 | 3,445 | 3,500 | +10 | +0.3% | 25,800 |
| 2024/10/23 | 3,545 | 3,565 | 3,490 | 3,490 | -75 | -2.1% | 25,500 |
| 2024/10/22 | 3,570 | 3,590 | 3,520 | 3,565 | -5 | -0.1% | 35,700 |
| 2024/10/21 | 3,610 | 3,610 | 3,570 | 3,570 | -20 | -0.6% | 14,400 |
| 2024/10/18 | 3,580 | 3,605 | 3,555 | 3,590 | +20 | +0.6% | 21,300 |
| 2024/10/17 | 3,580 | 3,610 | 3,560 | 3,570 | +5 | +0.1% | 17,500 |
| 2024/10/16 | 3,540 | 3,610 | 3,535 | 3,565 | -35 | -1% | 21,300 |
| 2024/10/15 | 3,590 | 3,615 | 3,545 | 3,600 | +50 | +1.4% | 17,700 |
| 2024/10/11 | 3,565 | 3,595 | 3,545 | 3,550 | -20 | -0.6% | 13,600 |
| 2024/10/10 | 3,580 | 3,585 | 3,540 | 3,570 | +20 | +0.6% | 12,600 |
| 2024/10/09 | 3,610 | 3,610 | 3,530 | 3,550 | -15 | -0.4% | 11,200 |
| 2024/10/08 | 3,555 | 3,600 | 3,545 | 3,565 | -50 | -1.4% | 19,900 |
| 2024/10/07 | 3,650 | 3,675 | 3,615 | 3,615 | +5 | +0.1% | 31,200 |
| 2024/10/04 | 3,605 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 22,000 |
| 2024/10/03 | 3,675 | 3,675 | 3,605 | 3,605 | ±0 | ±0% | 16,400 |
| 2024/10/02 | 3,550 | 3,625 | 3,550 | 3,605 | ±0 | ±0% | 25,800 |
| 2024/10/01 | 3,545 | 3,605 | 3,545 | 3,605 | +70 | +2% | 20,500 |
| 2024/09/30 | 3,570 | 3,620 | 3,520 | 3,535 | -155 | -4.2% | 47,200 |
| 2024/09/27 | 3,690 | 3,710 | 3,665 | 3,690 | -30 | -0.8% | 26,200 |
| 2024/09/26 | 3,685 | 3,720 | 3,650 | 3,720 | +90 | +2.5% | 61,100 |
| 2024/09/25 | 3,610 | 3,650 | 3,585 | 3,630 | +10 | +0.3% | 25,100 |
| 2024/09/24 | 3,680 | 3,680 | 3,610 | 3,620 | ±0 | ±0% | 50,200 |
| 2024/09/20 | 3,625 | 3,630 | 3,600 | 3,620 | +60 | +1.7% | 52,100 |
| 2024/09/19 | 3,530 | 3,565 | 3,520 | 3,560 | +90 | +2.6% | 32,500 |
| 2024/09/18 | 3,475 | 3,495 | 3,440 | 3,470 | +25 | +0.7% | 31,900 |
| 2024/09/17 | 3,470 | 3,480 | 3,410 | 3,445 | -10 | -0.3% | 38,300 |
| 2024/09/13 | 3,460 | 3,500 | 3,445 | 3,455 | +10 | +0.3% | 30,600 |
| 2024/09/12 | 3,450 | 3,475 | 3,410 | 3,445 | +100 | +3% | 41,100 |
| 2024/09/11 | 3,370 | 3,395 | 3,335 | 3,345 | -45 | -1.3% | 48,500 |
| 2024/09/10 | 3,320 | 3,400 | 3,320 | 3,390 | +75 | +2.3% | 34,300 |
1～
50
件表示中 / 3586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 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70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 |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 前沢工 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
