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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 2,062 | 2,094 | 2,050 | 2,090 | +40 | +2% | 34,400 |
2022/02/01 | 2,127 | 2,130 | 2,047 | 2,050 | -90 | -4.2% | 36,600 |
2022/01/31 | 2,118 | 2,148 | 2,093 | 2,140 | +48 | +2.3% | 23,200 |
2022/01/28 | 2,098 | 2,101 | 2,061 | 2,092 | +33 | +1.6% | 32,900 |
2022/01/27 | 2,117 | 2,127 | 2,045 | 2,059 | -49 | -2.3% | 36,400 |
2022/01/26 | 2,120 | 2,133 | 2,103 | 2,108 | -21 | -1% | 12,900 |
2022/01/25 | 2,164 | 2,164 | 2,106 | 2,129 | -26 | -1.2% | 22,200 |
2022/01/24 | 2,099 | 2,160 | 2,097 | 2,155 | +31 | +1.5% | 16,100 |
2022/01/21 | 2,080 | 2,131 | 2,041 | 2,124 | +44 | +2.1% | 29,700 |
2022/01/20 | 2,052 | 2,110 | 2,051 | 2,080 | -3 | -0.1% | 29,700 |
2022/01/19 | 2,111 | 2,123 | 2,076 | 2,083 | -54 | -2.5% | 35,100 |
2022/01/18 | 2,142 | 2,171 | 2,127 | 2,137 | -4 | -0.2% | 26,100 |
2022/01/17 | 2,186 | 2,190 | 2,141 | 2,141 | -33 | -1.5% | 24,100 |
2022/01/14 | 2,175 | 2,179 | 2,144 | 2,174 | -26 | -1.2% | 33,100 |
2022/01/13 | 2,204 | 2,216 | 2,200 | 2,200 | -36 | -1.6% | 20,600 |
2022/01/12 | 2,200 | 2,241 | 2,200 | 2,236 | +50 | +2.3% | 19,500 |
2022/01/11 | 2,221 | 2,221 | 2,175 | 2,186 | -35 | -1.6% | 21,700 |
2022/01/07 | 2,224 | 2,238 | 2,202 | 2,221 | +7 | +0.3% | 17,400 |
2022/01/06 | 2,238 | 2,247 | 2,210 | 2,214 | -39 | -1.7% | 22,900 |
2022/01/05 | 2,260 | 2,278 | 2,242 | 2,253 | +12 | +0.5% | 21,300 |
2022/01/04 | 2,199 | 2,250 | 2,199 | 2,241 | +42 | +1.9% | 18,300 |
2021/12/30 | 2,192 | 2,223 | 2,172 | 2,199 | +10 | +0.5% | 33,200 |
2021/12/29 | 2,125 | 2,189 | 2,094 | 2,189 | +74 | +3.5% | 32,100 |
2021/12/28 | 2,073 | 2,115 | 2,073 | 2,115 | +38 | +1.8% | 69,500 |
2021/12/27 | 2,130 | 2,130 | 2,073 | 2,077 | -73 | -3.4% | 65,600 |
2021/12/24 | 2,170 | 2,173 | 2,144 | 2,150 | -17 | -0.8% | 25,400 |
2021/12/23 | 2,139 | 2,173 | 2,133 | 2,167 | +28 | +1.3% | 45,600 |
2021/12/22 | 2,125 | 2,149 | 2,123 | 2,139 | +2 | +0.1% | 31,500 |
2021/12/21 | 2,135 | 2,149 | 2,114 | 2,137 | +8 | +0.4% | 29,400 |
2021/12/20 | 2,214 | 2,214 | 2,125 | 2,129 | -102 | -4.6% | 59,900 |
2021/12/17 | 2,240 | 2,244 | 2,215 | 2,231 | -14 | -0.6% | 39,100 |
2021/12/16 | 2,240 | 2,265 | 2,234 | 2,245 | +4 | +0.2% | 27,500 |
2021/12/15 | 2,257 | 2,281 | 2,237 | 2,241 | -3 | -0.1% | 29,100 |
2021/12/14 | 2,265 | 2,265 | 2,227 | 2,244 | -15 | -0.7% | 25,100 |
2021/12/13 | 2,275 | 2,275 | 2,246 | 2,259 | -22 | -1% | 22,200 |
2021/12/10 | 2,311 | 2,314 | 2,267 | 2,281 | -30 | -1.3% | 28,300 |
2021/12/09 | 2,363 | 2,363 | 2,301 | 2,311 | -31 | -1.3% | 13,400 |
2021/12/08 | 2,380 | 2,380 | 2,338 | 2,342 | -19 | -0.8% | 17,600 |
2021/12/07 | 2,311 | 2,361 | 2,303 | 2,361 | +66 | +2.9% | 41,500 |
2021/12/06 | 2,296 | 2,325 | 2,290 | 2,295 | -19 | -0.8% | 34,200 |
2021/12/03 | 2,261 | 2,315 | 2,252 | 2,314 | +64 | +2.8% | 19,000 |
2021/12/02 | 2,267 | 2,287 | 2,250 | 2,250 | -17 | -0.7% | 24,600 |
2021/12/01 | 2,233 | 2,281 | 2,223 | 2,267 | +2 | +0.1% | 39,300 |
2021/11/30 | 2,295 | 2,335 | 2,263 | 2,265 | -20 | -0.9% | 21,300 |
2021/11/29 | 2,300 | 2,340 | 2,285 | 2,285 | -60 | -2.6% | 30,000 |
2021/11/26 | 2,382 | 2,382 | 2,339 | 2,345 | -41 | -1.7% | 25,000 |
2021/11/25 | 2,395 | 2,411 | 2,384 | 2,386 | -16 | -0.7% | 12,500 |
2021/11/24 | 2,456 | 2,456 | 2,400 | 2,402 | -54 | -2.2% | 24,300 |
2021/11/22 | 2,450 | 2,465 | 2,440 | 2,456 | -43 | -1.7% | 15,600 |
2021/11/19 | 2,530 | 2,531 | 2,493 | 2,499 | -31 | -1.2% | 16,400 |
651~
700
件表示中 / 3548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 | 369,000円 | +21.4% | -3.4% | 2.98% | 8.77倍 | 0.81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 |
中野冷 | 593,000円 | +6.9% | +6.6% | 3.58% | 14.06倍 | 1.19倍 |
|
冷凍ショーケース、同工事大手。セブン&アイグループに強い。中国展開。配当性向50%に変更 |
ツバキナカシマ | 72,100円 | -3.8% | +999.9% | 4.85% | 7.25倍 | 0.44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 |
サムコ | 359,500円 | +15.8% | +7.3% | 1.25% | 18.87倍 | 2.35倍 |
|
半導体など電子部品製造の装置開発に特化。化合物系の薄膜形成、加工が軸。北米開拓を重点化 |
金銭機 | 95,200円 | +18.6% | +9.3% | 2.94% | 8.27倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム