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 |
---|---|---|---|---|---|---|---|
2019/03/08 | 1,531 | 1,531 | 1,507 | 1,513 | -38 | -2.5% | 20,300 |
2019/03/07 | 1,565 | 1,565 | 1,538 | 1,551 | -22 | -1.4% | 19,200 |
2019/03/06 | 1,587 | 1,587 | 1,552 | 1,573 | -17 | -1.1% | 18,100 |
2019/03/05 | 1,542 | 1,592 | 1,536 | 1,590 | +48 | +3.1% | 29,800 |
2019/03/04 | 1,588 | 1,592 | 1,538 | 1,542 | -36 | -2.3% | 51,900 |
2019/03/01 | 1,580 | 1,583 | 1,572 | 1,578 | -12 | -0.8% | 9,900 |
2019/02/28 | 1,588 | 1,598 | 1,582 | 1,590 | -3 | -0.2% | 7,000 |
2019/02/27 | 1,583 | 1,603 | 1,577 | 1,593 | +15 | +1% | 15,200 |
2019/02/26 | 1,570 | 1,591 | 1,566 | 1,578 | +14 | +0.9% | 17,500 |
2019/02/25 | 1,552 | 1,567 | 1,547 | 1,564 | +13 | +0.8% | 9,400 |
2019/02/22 | 1,550 | 1,554 | 1,541 | 1,551 | +3 | +0.2% | 7,300 |
2019/02/21 | 1,553 | 1,560 | 1,536 | 1,548 | -6 | -0.4% | 13,400 |
2019/02/20 | 1,560 | 1,571 | 1,550 | 1,554 | -8 | -0.5% | 11,600 |
2019/02/19 | 1,538 | 1,563 | 1,538 | 1,562 | +3 | +0.2% | 17,600 |
2019/02/18 | 1,567 | 1,580 | 1,547 | 1,559 | ±0 | ±0% | 15,500 |
2019/02/15 | 1,553 | 1,566 | 1,546 | 1,559 | +6 | +0.4% | 8,500 |
2019/02/14 | 1,547 | 1,569 | 1,547 | 1,553 | -11 | -0.7% | 4,600 |
2019/02/13 | 1,562 | 1,574 | 1,546 | 1,564 | +22 | +1.4% | 9,600 |
2019/02/12 | 1,539 | 1,576 | 1,527 | 1,542 | +3 | +0.2% | 21,100 |
2019/02/08 | 1,570 | 1,570 | 1,530 | 1,539 | ±0 | ±0% | 15,300 |
2019/02/07 | 1,548 | 1,548 | 1,527 | 1,539 | -9 | -0.6% | 7,500 |
2019/02/06 | 1,568 | 1,573 | 1,538 | 1,548 | -13 | -0.8% | 8,800 |
2019/02/05 | 1,552 | 1,568 | 1,552 | 1,561 | +13 | +0.8% | 7,400 |
2019/02/04 | 1,525 | 1,567 | 1,525 | 1,548 | +29 | +1.9% | 17,800 |
2019/02/01 | 1,515 | 1,557 | 1,515 | 1,519 | +8 | +0.5% | 22,900 |
2019/01/31 | 1,493 | 1,528 | 1,491 | 1,511 | -9 | -0.6% | 15,100 |
2019/01/30 | 1,489 | 1,524 | 1,477 | 1,520 | +31 | +2.1% | 20,200 |
2019/01/29 | 1,489 | 1,490 | 1,470 | 1,489 | -9 | -0.6% | 9,000 |
2019/01/28 | 1,523 | 1,523 | 1,486 | 1,498 | -8 | -0.5% | 8,100 |
2019/01/25 | 1,488 | 1,522 | 1,488 | 1,506 | +18 | +1.2% | 7,000 |
2019/01/24 | 1,482 | 1,493 | 1,475 | 1,488 | +12 | +0.8% | 3,400 |
2019/01/23 | 1,491 | 1,494 | 1,474 | 1,476 | -23 | -1.5% | 8,200 |
2019/01/22 | 1,514 | 1,514 | 1,490 | 1,499 | -1 | -0.1% | 7,700 |
2019/01/21 | 1,518 | 1,518 | 1,495 | 1,500 | -2 | -0.1% | 10,900 |
2019/01/18 | 1,488 | 1,517 | 1,488 | 1,502 | +13 | +0.9% | 11,900 |
2019/01/17 | 1,501 | 1,518 | 1,486 | 1,489 | -3 | -0.2% | 5,800 |
2019/01/16 | 1,501 | 1,509 | 1,486 | 1,492 | -16 | -1.1% | 3,100 |
2019/01/15 | 1,475 | 1,508 | 1,475 | 1,508 | +34 | +2.3% | 5,700 |
2019/01/11 | 1,498 | 1,498 | 1,470 | 1,474 | -3 | -0.2% | 8,300 |
2019/01/10 | 1,494 | 1,494 | 1,465 | 1,477 | -22 | -1.5% | 7,800 |
2019/01/09 | 1,490 | 1,501 | 1,486 | 1,499 | +9 | +0.6% | 8,300 |
2019/01/08 | 1,458 | 1,490 | 1,458 | 1,490 | +33 | +2.3% | 10,900 |
2019/01/07 | 1,464 | 1,482 | 1,450 | 1,457 | +43 | +3% | 10,500 |
2019/01/04 | 1,436 | 1,436 | 1,408 | 1,414 | -52 | -3.5% | 17,000 |
2018/12/28 | 1,437 | 1,468 | 1,431 | 1,466 | +19 | +1.3% | 15,900 |
2018/12/27 | 1,420 | 1,453 | 1,398 | 1,447 | +85 | +6.2% | 21,200 |
2018/12/26 | 1,328 | 1,362 | 1,321 | 1,362 | +77 | +6% | 33,300 |
2018/12/25 | 1,350 | 1,350 | 1,284 | 1,285 | -89 | -6.5% | 57,100 |
2018/12/21 | 1,412 | 1,415 | 1,357 | 1,374 | -38 | -2.7% | 41,500 |
2018/12/20 | 1,491 | 1,491 | 1,410 | 1,412 | -95 | -6.3% | 28,200 |
1301~
1350
件表示中 / 3492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 | 430,500円 | +21.4% | -3.4% | 2.56% | 10.25倍 | 0.95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 |
ツバキナカシマ | 82,300円 | -3.8% | +999.9% | 4.25% | 8.27倍 | 0.61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 |
日阪製 | 104,200円 | +8.3% | -20.6% | 4.03% | 18.38倍 | 0.49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 |
サムコ | 417,500円 | +8.6% | +4.3% | 1.08% | 24.48倍 | 2.91倍 |
|
半導体など電子部品製造装置の研究開発型企業。化合物系の薄膜形成、加工が主軸。アジア注力 |
NITTOKU | 182,500円 | +16.9% | -11.2% | 2.30% | 13.19倍 | 0.84倍 |
|
コイル用自動巻線機最大手で全自動システム機に特色。モーター用巻線機も。FA企業志向 |
市場注目の銘柄
チャート関連のコラム