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 |
---|---|---|---|---|---|---|---|
2019/01/10 | 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 |
2018/12/19 | 1,510 | 1,518 | 1,491 | 1,507 | +1 | +0.1% | 29,400 |
2018/12/18 | 1,519 | 1,519 | 1,495 | 1,506 | -32 | -2.1% | 27,600 |
2018/12/17 | 1,552 | 1,560 | 1,534 | 1,538 | -22 | -1.4% | 22,600 |
2018/12/14 | 1,550 | 1,582 | 1,550 | 1,560 | -29 | -1.8% | 26,100 |
2018/12/13 | 1,580 | 1,609 | 1,577 | 1,589 | +2 | +0.1% | 18,100 |
2018/12/12 | 1,538 | 1,591 | 1,535 | 1,587 | +52 | +3.4% | 29,600 |
2018/12/11 | 1,571 | 1,571 | 1,525 | 1,535 | -23 | -1.5% | 18,700 |
2018/12/10 | 1,583 | 1,583 | 1,543 | 1,558 | -36 | -2.3% | 25,500 |
2018/12/07 | 1,627 | 1,633 | 1,584 | 1,594 | -31 | -1.9% | 25,500 |
2018/12/06 | 1,663 | 1,663 | 1,606 | 1,625 | -38 | -2.3% | 29,900 |
2018/12/05 | 1,672 | 1,679 | 1,659 | 1,663 | -32 | -1.9% | 15,700 |
2018/12/04 | 1,735 | 1,735 | 1,685 | 1,695 | -29 | -1.7% | 17,900 |
2018/12/03 | 1,723 | 1,735 | 1,718 | 1,724 | -7 | -0.4% | 22,500 |
2018/11/30 | 1,728 | 1,735 | 1,724 | 1,731 | ±0 | ±0% | 5,500 |
2018/11/29 | 1,736 | 1,739 | 1,724 | 1,731 | -3 | -0.2% | 5,900 |
2018/11/28 | 1,733 | 1,734 | 1,719 | 1,734 | +11 | +0.6% | 10,800 |
2018/11/27 | 1,720 | 1,741 | 1,705 | 1,723 | +7 | +0.4% | 17,600 |
2018/11/26 | 1,720 | 1,720 | 1,696 | 1,716 | +2 | +0.1% | 20,300 |
2018/11/22 | 1,705 | 1,727 | 1,699 | 1,714 | +19 | +1.1% | 47,600 |
2018/11/21 | 1,700 | 1,700 | 1,680 | 1,695 | -20 | -1.2% | 13,500 |
2018/11/20 | 1,701 | 1,719 | 1,694 | 1,715 | +4 | +0.2% | 9,700 |
2018/11/19 | 1,663 | 1,725 | 1,652 | 1,711 | +56 | +3.4% | 42,500 |
2018/11/16 | 1,652 | 1,655 | 1,611 | 1,655 | +4 | +0.2% | 33,000 |
2018/11/15 | 1,652 | 1,672 | 1,638 | 1,651 | -10 | -0.6% | 17,800 |
2018/11/14 | 1,677 | 1,677 | 1,652 | 1,661 | -27 | -1.6% | 19,800 |
2018/11/13 | 1,709 | 1,709 | 1,662 | 1,688 | -28 | -1.6% | 17,300 |
2018/11/12 | 1,707 | 1,718 | 1,700 | 1,716 | +9 | +0.5% | 14,700 |
2018/11/09 | 1,710 | 1,722 | 1,691 | 1,707 | -5 | -0.3% | 12,700 |
2018/11/08 | 1,725 | 1,740 | 1,703 | 1,712 | -2 | -0.1% | 21,100 |
2018/11/07 | 1,731 | 1,748 | 1,703 | 1,714 | -10 | -0.6% | 25,700 |
2018/11/06 | 1,726 | 1,742 | 1,720 | 1,724 | -3 | -0.2% | 18,700 |
2018/11/05 | 1,735 | 1,735 | 1,708 | 1,727 | -11 | -0.6% | 15,500 |
2018/11/02 | 1,733 | 1,746 | 1,707 | 1,738 | +7 | +0.4% | 14,300 |
2018/11/01 | 1,703 | 1,755 | 1,701 | 1,731 | +56 | +3.3% | 35,000 |
2018/10/31 | 1,665 | 1,679 | 1,651 | 1,675 | +50 | +3.1% | 17,100 |
2018/10/30 | 1,630 | 1,697 | 1,625 | 1,625 | -25 | -1.5% | 45,400 |
2018/10/29 | 1,635 | 1,691 | 1,635 | 1,650 | +12 | +0.7% | 44,700 |
2018/10/26 | 1,678 | 1,678 | 1,626 | 1,638 | -18 | -1.1% | 31,100 |
2018/10/25 | 1,716 | 1,716 | 1,654 | 1,656 | -88 | -5% | 40,700 |
1401~
1450
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