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 |
---|---|---|---|---|---|---|---|
2019/03/26 | 1,534 | 1,559 | 1,529 | 1,548 | +17 | +1.1% | 49,200 |
2019/03/25 | 1,549 | 1,549 | 1,510 | 1,531 | -35 | -2.2% | 34,100 |
2019/03/22 | 1,509 | 1,566 | 1,503 | 1,566 | +83 | +5.6% | 57,700 |
2019/03/20 | 1,480 | 1,487 | 1,473 | 1,483 | +4 | +0.3% | 16,600 |
2019/03/19 | 1,502 | 1,502 | 1,478 | 1,479 | -26 | -1.7% | 21,500 |
2019/03/18 | 1,510 | 1,510 | 1,486 | 1,505 | +1 | +0.1% | 16,900 |
2019/03/15 | 1,497 | 1,522 | 1,497 | 1,504 | +9 | +0.6% | 20,300 |
2019/03/14 | 1,504 | 1,512 | 1,488 | 1,495 | -9 | -0.6% | 20,100 |
2019/03/13 | 1,513 | 1,525 | 1,501 | 1,504 | -24 | -1.6% | 13,900 |
2019/03/12 | 1,506 | 1,532 | 1,506 | 1,528 | +22 | +1.5% | 16,100 |
2019/03/11 | 1,523 | 1,525 | 1,496 | 1,506 | -7 | -0.5% | 13,500 |
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 |
1351~
1400
件表示中 / 3553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 | 361,000円 | +21.4% | -3.4% | 3.05% | 8.58倍 | 0.79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 | 71,400円 | -3.8% | +999.9% | 4.90% | 7.18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 |
フリュー | 103,800円 | +0.5% | -19.7% | 3.76% | 13.74倍 | 1.26倍 |
|
プリントシール機シェア9割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
サムコ | 353,000円 | +15.8% | +7.3% | 1.27% | 18.53倍 | 2.31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 |
前澤給 | 131,700円 | -0.0% | +5.1% | 3.19% | 15.55倍 | 0.71倍 |
|
水道用給水装置シェア4割。需要家は水道事業体承認業者。住宅設備強化。M&Aにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム