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 |
---|---|---|---|---|---|---|---|
2022/08/24 | 2,228 | 2,243 | 2,221 | 2,234 | +13 | +0.6% | 9,200 |
2022/08/23 | 2,232 | 2,239 | 2,211 | 2,221 | -9 | -0.4% | 16,300 |
2022/08/22 | 2,249 | 2,249 | 2,215 | 2,230 | -20 | -0.9% | 6,600 |
2022/08/19 | 2,232 | 2,250 | 2,230 | 2,250 | +26 | +1.2% | 12,700 |
2022/08/18 | 2,230 | 2,238 | 2,203 | 2,224 | -6 | -0.3% | 10,800 |
2022/08/17 | 2,243 | 2,249 | 2,221 | 2,230 | -13 | -0.6% | 17,600 |
2022/08/16 | 2,209 | 2,258 | 2,202 | 2,243 | +33 | +1.5% | 20,600 |
2022/08/15 | 2,221 | 2,229 | 2,185 | 2,210 | -16 | -0.7% | 20,200 |
2022/08/12 | 2,190 | 2,226 | 2,190 | 2,226 | +46 | +2.1% | 16,000 |
2022/08/10 | 2,204 | 2,204 | 2,168 | 2,180 | -33 | -1.5% | 12,600 |
2022/08/09 | 2,230 | 2,230 | 2,207 | 2,213 | -13 | -0.6% | 17,500 |
2022/08/08 | 2,229 | 2,230 | 2,197 | 2,226 | +4 | +0.2% | 14,300 |
2022/08/05 | 2,173 | 2,226 | 2,160 | 2,222 | +40 | +1.8% | 41,900 |
2022/08/04 | 2,129 | 2,192 | 2,107 | 2,182 | +91 | +4.4% | 45,300 |
2022/08/03 | 2,104 | 2,112 | 2,085 | 2,091 | -17 | -0.8% | 21,400 |
2022/08/02 | 2,120 | 2,144 | 2,104 | 2,108 | -3 | -0.1% | 25,700 |
2022/08/01 | 2,070 | 2,126 | 2,070 | 2,111 | +61 | +3% | 35,100 |
2022/07/29 | 2,045 | 2,059 | 2,032 | 2,050 | +5 | +0.2% | 9,800 |
2022/07/28 | 2,067 | 2,067 | 2,032 | 2,045 | -18 | -0.9% | 28,300 |
2022/07/27 | 2,077 | 2,077 | 2,045 | 2,063 | -9 | -0.4% | 16,600 |
2022/07/26 | 2,077 | 2,078 | 2,058 | 2,072 | +12 | +0.6% | 13,700 |
2022/07/25 | 2,053 | 2,060 | 2,039 | 2,060 | -3 | -0.1% | 10,800 |
2022/07/22 | 2,085 | 2,085 | 2,059 | 2,063 | -13 | -0.6% | 10,500 |
2022/07/21 | 2,058 | 2,077 | 2,058 | 2,076 | +18 | +0.9% | 12,300 |
2022/07/20 | 2,057 | 2,064 | 2,047 | 2,058 | +24 | +1.2% | 11,200 |
2022/07/19 | 2,029 | 2,041 | 2,017 | 2,034 | +5 | +0.2% | 5,700 |
2022/07/15 | 2,039 | 2,046 | 2,026 | 2,029 | -10 | -0.5% | 4,700 |
2022/07/14 | 2,028 | 2,058 | 1,995 | 2,039 | +11 | +0.5% | 17,300 |
2022/07/13 | 2,014 | 2,058 | 2,014 | 2,028 | +7 | +0.3% | 27,100 |
2022/07/12 | 2,064 | 2,064 | 2,018 | 2,021 | -49 | -2.4% | 11,100 |
2022/07/11 | 2,060 | 2,074 | 2,046 | 2,070 | +44 | +2.2% | 25,700 |
2022/07/08 | 2,019 | 2,048 | 2,019 | 2,026 | +6 | +0.3% | 23,400 |
2022/07/07 | 2,009 | 2,039 | 1,995 | 2,020 | +23 | +1.2% | 15,500 |
2022/07/06 | 1,987 | 2,000 | 1,982 | 1,997 | +1 | +0.1% | 11,800 |
2022/07/05 | 1,997 | 2,010 | 1,984 | 1,996 | -6 | -0.3% | 18,200 |
2022/07/04 | 2,005 | 2,005 | 1,968 | 2,002 | +37 | +1.9% | 13,200 |
2022/07/01 | 1,992 | 1,998 | 1,951 | 1,965 | -26 | -1.3% | 19,100 |
2022/06/30 | 2,008 | 2,024 | 1,991 | 1,991 | -18 | -0.9% | 9,000 |
2022/06/29 | 2,039 | 2,040 | 2,009 | 2,009 | -30 | -1.5% | 11,000 |
2022/06/28 | 1,991 | 2,039 | 1,991 | 2,039 | +24 | +1.2% | 8,800 |
2022/06/27 | 2,005 | 2,027 | 2,005 | 2,015 | +6 | +0.3% | 12,500 |
2022/06/24 | 1,986 | 2,011 | 1,980 | 2,009 | +33 | +1.7% | 7,300 |
2022/06/23 | 1,979 | 1,983 | 1,958 | 1,976 | +5 | +0.3% | 15,200 |
2022/06/22 | 1,982 | 1,995 | 1,965 | 1,971 | -6 | -0.3% | 11,100 |
2022/06/21 | 1,970 | 1,989 | 1,963 | 1,977 | +18 | +0.9% | 14,900 |
2022/06/20 | 2,029 | 2,031 | 1,958 | 1,959 | -73 | -3.6% | 15,400 |
2022/06/17 | 2,020 | 2,044 | 2,000 | 2,032 | -11 | -0.5% | 20,600 |
2022/06/16 | 2,086 | 2,086 | 2,041 | 2,043 | -3 | -0.1% | 14,200 |
2022/06/15 | 2,060 | 2,078 | 2,046 | 2,046 | -31 | -1.5% | 16,300 |
2022/06/14 | 2,031 | 2,081 | 2,031 | 2,077 | +7 | +0.3% | 15,600 |
451~
500
件表示中 / 3484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 | 434,000円 | +21.4% | -3.4% | 2.53% | 10.33倍 | 0.96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 |
三精テクノ | 180,900円 | +22.4% | +49.8% | 2.76% | 10.19倍 | 0.81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 |
日阪製 | 106,700円 | +8.3% | -20.6% | 3.94% | 18.82倍 | 0.50倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
西部技研 | 164,800円 | +16.3% | +5.0% | 4.25% | 9.23倍 | 1.26倍 |
|
工場空調設備メーカー。除湿機と揮発性有機化合物(VOC)濃縮、有機溶剤回収装置など主力 |
ツバキナカシマ | 80,300円 | -3.8% | +999.9% | 4.36% | 8.07倍 | 0.59倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。MEBOで非上場化も15年再上場 |
市場注目の銘柄
チャート関連のコラム