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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/24 | 1,738 | 1,749 | 1,721 | 1,744 | +7 | +0.4% | 19,000 |
| 2018/10/23 | 1,771 | 1,776 | 1,737 | 1,737 | -44 | -2.5% | 18,900 |
| 2018/10/22 | 1,785 | 1,791 | 1,760 | 1,781 | -13 | -0.7% | 16,700 |
| 2018/10/19 | 1,780 | 1,798 | 1,768 | 1,794 | +7 | +0.4% | 13,200 |
| 2018/10/18 | 1,826 | 1,826 | 1,778 | 1,787 | -17 | -0.9% | 12,800 |
| 2018/10/17 | 1,790 | 1,814 | 1,786 | 1,804 | +22 | +1.2% | 11,400 |
| 2018/10/16 | 1,769 | 1,790 | 1,768 | 1,782 | +13 | +0.7% | 9,300 |
| 2018/10/15 | 1,800 | 1,800 | 1,769 | 1,769 | -28 | -1.6% | 20,200 |
| 2018/10/12 | 1,808 | 1,808 | 1,784 | 1,797 | -11 | -0.6% | 15,700 |
| 2018/10/11 | 1,800 | 1,816 | 1,788 | 1,808 | -53 | -2.8% | 26,400 |
| 2018/10/10 | 1,856 | 1,876 | 1,854 | 1,861 | +5 | +0.3% | 8,000 |
| 2018/10/09 | 1,906 | 1,906 | 1,845 | 1,856 | -51 | -2.7% | 13,900 |
| 2018/10/05 | 1,916 | 1,916 | 1,890 | 1,907 | -13 | -0.7% | 13,300 |
| 2018/10/04 | 1,916 | 1,926 | 1,903 | 1,920 | +6 | +0.3% | 9,000 |
| 2018/10/03 | 1,933 | 1,936 | 1,905 | 1,914 | -22 | -1.1% | 11,700 |
| 2018/10/02 | 1,965 | 1,986 | 1,929 | 1,936 | -22 | -1.1% | 14,600 |
| 2018/10/01 | 1,970 | 1,973 | 1,952 | 1,958 | -14 | -0.7% | 11,100 |
1451～
1500
件表示中 / 3586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 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70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 |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91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 |
| 前沢工 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
