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 |
|---|---|---|---|---|---|---|---|
| 2025/02/20 | 3,860 | 3,860 | 3,790 | 3,820 | -40 | -1% | 25,300 |
| 2025/02/19 | 3,800 | 3,900 | 3,800 | 3,860 | +60 | +1.6% | 40,400 |
| 2025/02/18 | 3,745 | 3,805 | 3,745 | 3,800 | +55 | +1.5% | 35,200 |
| 2025/02/17 | 3,810 | 3,815 | 3,740 | 3,745 | -65 | -1.7% | 19,100 |
| 2025/02/14 | 3,810 | 3,820 | 3,765 | 3,810 | ±0 | ±0% | 29,900 |
| 2025/02/13 | 3,820 | 3,855 | 3,805 | 3,810 | +5 | +0.1% | 27,800 |
| 2025/02/12 | 3,810 | 3,840 | 3,780 | 3,805 | +15 | +0.4% | 29,600 |
| 2025/02/10 | 3,760 | 3,795 | 3,730 | 3,790 | +25 | +0.7% | 26,300 |
| 2025/02/07 | 3,820 | 3,870 | 3,755 | 3,765 | -55 | -1.4% | 33,400 |
| 2025/02/06 | 3,775 | 3,835 | 3,740 | 3,820 | +70 | +1.9% | 35,300 |
| 2025/02/05 | 3,830 | 3,830 | 3,715 | 3,750 | -40 | -1.1% | 33,700 |
| 2025/02/04 | 3,710 | 3,825 | 3,680 | 3,790 | +150 | +4.1% | 78,600 |
| 2025/02/03 | 3,595 | 3,760 | 3,595 | 3,640 | +40 | +1.1% | 88,700 |
| 2025/01/31 | 3,550 | 3,615 | 3,535 | 3,600 | +30 | +0.8% | 50,100 |
| 2025/01/30 | 3,560 | 3,580 | 3,525 | 3,570 | +10 | +0.3% | 37,700 |
| 2025/01/29 | 3,540 | 3,585 | 3,535 | 3,560 | +20 | +0.6% | 30,800 |
| 2025/01/28 | 3,510 | 3,560 | 3,510 | 3,540 | +20 | +0.6% | 27,200 |
| 2025/01/27 | 3,565 | 3,620 | 3,520 | 3,520 | +5 | +0.1% | 30,900 |
| 2025/01/24 | 3,525 | 3,525 | 3,480 | 3,515 | +15 | +0.4% | 39,900 |
| 2025/01/23 | 3,520 | 3,520 | 3,485 | 3,500 | -40 | -1.1% | 28,000 |
| 2025/01/22 | 3,495 | 3,540 | 3,495 | 3,540 | +55 | +1.6% | 33,600 |
| 2025/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | +15 | +0.4% | 29,000 |
| 2025/01/20 | 3,445 | 3,490 | 3,445 | 3,470 | +40 | +1.2% | 20,900 |
| 2025/01/17 | 3,450 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 18,300 |
| 2025/01/16 | 3,460 | 3,495 | 3,415 | 3,450 | +20 | +0.6% | 30,600 |
| 2025/01/15 | 3,540 | 3,540 | 3,415 | 3,430 | -50 | -1.4% | 37,100 |
| 2025/01/14 | 3,545 | 3,545 | 3,475 | 3,480 | -70 | -2% | 25,000 |
| 2025/01/10 | 3,600 | 3,605 | 3,540 | 3,550 | -15 | -0.4% | 29,300 |
| 2025/01/09 | 3,650 | 3,650 | 3,560 | 3,565 | -95 | -2.6% | 55,900 |
| 2025/01/08 | 3,715 | 3,720 | 3,660 | 3,660 | -75 | -2% | 29,500 |
| 2025/01/07 | 3,710 | 3,745 | 3,670 | 3,735 | +50 | +1.4% | 36,800 |
| 2025/01/06 | 3,775 | 3,780 | 3,685 | 3,685 | -90 | -2.4% | 36,100 |
| 2024/12/30 | 3,775 | 3,790 | 3,715 | 3,775 | -5 | -0.1% | 42,900 |
| 2024/12/27 | 3,750 | 3,795 | 3,730 | 3,780 | +30 | +0.8% | 28,200 |
| 2024/12/26 | 3,690 | 3,750 | 3,690 | 3,750 | +80 | +2.2% | 40,500 |
| 2024/12/25 | 3,625 | 3,670 | 3,605 | 3,670 | +55 | +1.5% | 37,100 |
| 2024/12/24 | 3,650 | 3,650 | 3,585 | 3,615 | -35 | -1% | 33,900 |
| 2024/12/23 | 3,555 | 3,650 | 3,555 | 3,650 | +100 | +2.8% | 33,700 |
| 2024/12/20 | 3,555 | 3,585 | 3,545 | 3,550 | +15 | +0.4% | 32,800 |
| 2024/12/19 | 3,450 | 3,540 | 3,430 | 3,535 | +35 | +1% | 43,700 |
| 2024/12/18 | 3,405 | 3,500 | 3,400 | 3,500 | +75 | +2.2% | 30,000 |
| 2024/12/17 | 3,420 | 3,440 | 3,410 | 3,425 | +10 | +0.3% | 20,600 |
| 2024/12/16 | 3,450 | 3,465 | 3,400 | 3,415 | ±0 | ±0% | 29,900 |
| 2024/12/13 | 3,365 | 3,435 | 3,340 | 3,415 | ±0 | ±0% | 44,700 |
| 2024/12/12 | 3,440 | 3,445 | 3,395 | 3,415 | +15 | +0.4% | 67,900 |
| 2024/12/11 | 3,390 | 3,425 | 3,335 | 3,400 | +25 | +0.7% | 57,600 |
| 2024/12/10 | 3,300 | 3,400 | 3,300 | 3,375 | +80 | +2.4% | 88,100 |
| 2024/12/09 | 3,295 | 3,330 | 3,280 | 3,295 | +25 | +0.8% | 38,700 |
| 2024/12/06 | 3,215 | 3,320 | 3,210 | 3,270 | +55 | +1.7% | 44,000 |
| 2024/12/05 | 3,200 | 3,215 | 3,200 | 3,215 | +15 | +0.5% | 16,900 |
101～
150
件表示中 / 3744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 | 204,900円 | +42.7% | +33.3% | 3.90% | 8.73倍 | 1.22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 |
| 帝国電機 | 329,000円 | -9.9% | -18.7% | 3.34% | 14.77倍 | 1.67倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ソディック | 98,000円 | +5.1% | +4.8% | 2.96% | 17.11倍 | 0.59倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21倍 | 0.38倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
| 荏原実業 | 365,000円 | +6.7% | +4.7% | 3.29% | 13.17倍 | 1.85倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
市場注目の銘柄
チャート関連のコラム
