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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 3,200 | 3,200 | 3,125 | 3,155 | -25 | -0.8% | 70,800 |
| 2024/11/01 | 3,205 | 3,205 | 3,105 | 3,180 | -435 | -12% | 296,900 |
| 2024/10/31 | 3,575 | 3,640 | 3,550 | 3,615 | +95 | +2.7% | 59,400 |
| 2024/10/30 | 3,585 | 3,645 | 3,520 | 3,520 | -55 | -1.5% | 89,300 |
| 2024/10/29 | 3,520 | 3,585 | 3,515 | 3,575 | +75 | +2.1% | 29,000 |
| 2024/10/28 | 3,420 | 3,515 | 3,400 | 3,500 | +70 | +2% | 29,600 |
| 2024/10/25 | 3,495 | 3,500 | 3,415 | 3,430 | -70 | -2% | 32,500 |
| 2024/10/24 | 3,465 | 3,520 | 3,445 | 3,500 | +10 | +0.3% | 25,800 |
| 2024/10/23 | 3,545 | 3,565 | 3,490 | 3,490 | -75 | -2.1% | 25,500 |
| 2024/10/22 | 3,570 | 3,590 | 3,520 | 3,565 | -5 | -0.1% | 35,700 |
| 2024/10/21 | 3,610 | 3,610 | 3,570 | 3,570 | -20 | -0.6% | 14,400 |
| 2024/10/18 | 3,580 | 3,605 | 3,555 | 3,590 | +20 | +0.6% | 21,300 |
| 2024/10/17 | 3,580 | 3,610 | 3,560 | 3,570 | +5 | +0.1% | 17,500 |
| 2024/10/16 | 3,540 | 3,610 | 3,535 | 3,565 | -35 | -1% | 21,300 |
| 2024/10/15 | 3,590 | 3,615 | 3,545 | 3,600 | +50 | +1.4% | 17,700 |
| 2024/10/11 | 3,565 | 3,595 | 3,545 | 3,550 | -20 | -0.6% | 13,600 |
| 2024/10/10 | 3,580 | 3,585 | 3,540 | 3,570 | +20 | +0.6% | 12,600 |
| 2024/10/09 | 3,610 | 3,610 | 3,530 | 3,550 | -15 | -0.4% | 11,200 |
| 2024/10/08 | 3,555 | 3,600 | 3,545 | 3,565 | -50 | -1.4% | 19,900 |
| 2024/10/07 | 3,650 | 3,675 | 3,615 | 3,615 | +5 | +0.1% | 31,200 |
| 2024/10/04 | 3,605 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 22,000 |
| 2024/10/03 | 3,675 | 3,675 | 3,605 | 3,605 | ±0 | ±0% | 16,400 |
| 2024/10/02 | 3,550 | 3,625 | 3,550 | 3,605 | ±0 | ±0% | 25,800 |
| 2024/10/01 | 3,545 | 3,605 | 3,545 | 3,605 | +70 | +2% | 20,500 |
| 2024/09/30 | 3,570 | 3,620 | 3,520 | 3,535 | -155 | -4.2% | 47,200 |
| 2024/09/27 | 3,690 | 3,710 | 3,665 | 3,690 | -30 | -0.8% | 26,200 |
| 2024/09/26 | 3,685 | 3,720 | 3,650 | 3,720 | +90 | +2.5% | 61,100 |
| 2024/09/25 | 3,610 | 3,650 | 3,585 | 3,630 | +10 | +0.3% | 25,100 |
| 2024/09/24 | 3,680 | 3,680 | 3,610 | 3,620 | ±0 | ±0% | 50,200 |
| 2024/09/20 | 3,625 | 3,630 | 3,600 | 3,620 | +60 | +1.7% | 52,100 |
| 2024/09/19 | 3,530 | 3,565 | 3,520 | 3,560 | +90 | +2.6% | 32,500 |
| 2024/09/18 | 3,475 | 3,495 | 3,440 | 3,470 | +25 | +0.7% | 31,900 |
| 2024/09/17 | 3,470 | 3,480 | 3,410 | 3,445 | -10 | -0.3% | 38,300 |
| 2024/09/13 | 3,460 | 3,500 | 3,445 | 3,455 | +10 | +0.3% | 30,600 |
| 2024/09/12 | 3,450 | 3,475 | 3,410 | 3,445 | +100 | +3% | 41,100 |
| 2024/09/11 | 3,370 | 3,395 | 3,335 | 3,345 | -45 | -1.3% | 48,500 |
| 2024/09/10 | 3,320 | 3,400 | 3,320 | 3,390 | +75 | +2.3% | 34,300 |
| 2024/09/09 | 3,220 | 3,315 | 3,205 | 3,315 | -20 | -0.6% | 43,000 |
| 2024/09/06 | 3,385 | 3,385 | 3,310 | 3,335 | -5 | -0.1% | 29,200 |
| 2024/09/05 | 3,305 | 3,390 | 3,300 | 3,340 | ±0 | ±0% | 42,800 |
| 2024/09/04 | 3,350 | 3,415 | 3,330 | 3,340 | -150 | -4.3% | 82,100 |
| 2024/09/03 | 3,570 | 3,570 | 3,475 | 3,490 | -45 | -1.3% | 28,400 |
| 2024/09/02 | 3,605 | 3,650 | 3,505 | 3,535 | -15 | -0.4% | 43,100 |
| 2024/08/30 | 3,505 | 3,575 | 3,505 | 3,550 | +45 | +1.3% | 34,800 |
| 2024/08/29 | 3,495 | 3,530 | 3,460 | 3,505 | -10 | -0.3% | 14,100 |
| 2024/08/28 | 3,505 | 3,555 | 3,505 | 3,515 | +10 | +0.3% | 30,200 |
| 2024/08/27 | 3,405 | 3,515 | 3,405 | 3,505 | +85 | +2.5% | 24,200 |
| 2024/08/26 | 3,450 | 3,450 | 3,400 | 3,420 | -50 | -1.4% | 25,100 |
| 2024/08/23 | 3,460 | 3,505 | 3,435 | 3,470 | +20 | +0.6% | 22,100 |
| 2024/08/22 | 3,495 | 3,515 | 3,435 | 3,450 | -40 | -1.1% | 25,100 |
101～
150
件表示中 / 3673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 | 116,700円 | +21.4% | -3.4% | 3.14% | 8.33倍 | 0.75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 |
| 瑞 光 | 105,100円 | -8.0% | -70.6% | 0.95% | - | 0.80倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 81,600円 | -10.9% | - | 1.23% | - | 0.32倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西電機 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.26倍 | 0.92倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| トーヨーカネツ | 337,500円 | +10.6% | +14.6% | 5.39% | 9.30倍 | 0.70倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
