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 |
---|---|---|---|---|---|---|---|
2018/10/24 | 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 |
2018/09/28 | 1,978 | 1,998 | 1,964 | 1,972 | -1 | -0.1% | 8,600 |
2018/09/27 | 2,000 | 2,005 | 1,973 | 1,973 | -47 | -2.3% | 21,200 |
2018/09/26 | 1,998 | 2,020 | 1,966 | 2,020 | +17 | +0.8% | 22,200 |
2018/09/25 | 1,899 | 2,003 | 1,896 | 2,003 | +106 | +5.6% | 66,000 |
2018/09/21 | 1,863 | 1,925 | 1,845 | 1,897 | +32 | +1.7% | 137,300 |
2018/09/20 | 1,854 | 1,865 | 1,839 | 1,865 | +18 | +1% | 30,400 |
2018/09/19 | 1,820 | 1,847 | 1,801 | 1,847 | +34 | +1.9% | 21,900 |
2018/09/18 | 1,796 | 1,818 | 1,791 | 1,813 | +8 | +0.4% | 22,300 |
2018/09/14 | 1,808 | 1,813 | 1,787 | 1,805 | +16 | +0.9% | 23,700 |
2018/09/13 | 1,785 | 1,805 | 1,777 | 1,789 | +15 | +0.8% | 13,300 |
2018/09/12 | 1,814 | 1,814 | 1,766 | 1,774 | -29 | -1.6% | 15,800 |
2018/09/11 | 1,820 | 1,820 | 1,790 | 1,803 | -8 | -0.4% | 21,500 |
2018/09/10 | 1,811 | 1,829 | 1,811 | 1,811 | ±0 | ±0% | 8,700 |
2018/09/07 | 1,818 | 1,818 | 1,809 | 1,811 | -9 | -0.5% | 11,600 |
2018/09/06 | 1,834 | 1,845 | 1,819 | 1,820 | -12 | -0.7% | 18,500 |
2018/09/05 | 1,843 | 1,856 | 1,824 | 1,832 | -8 | -0.4% | 22,100 |
2018/09/04 | 1,829 | 1,854 | 1,815 | 1,840 | +22 | +1.2% | 14,400 |
2018/09/03 | 1,850 | 1,850 | 1,812 | 1,818 | -34 | -1.8% | 17,000 |
2018/08/31 | 1,850 | 1,871 | 1,847 | 1,852 | +2 | +0.1% | 12,100 |
2018/08/30 | 1,851 | 1,865 | 1,847 | 1,850 | ±0 | ±0% | 16,400 |
2018/08/29 | 1,850 | 1,860 | 1,848 | 1,850 | -1 | -0.1% | 17,100 |
2018/08/28 | 1,880 | 1,880 | 1,850 | 1,851 | -2 | -0.1% | 16,600 |
2018/08/27 | 1,871 | 1,874 | 1,851 | 1,853 | +2 | +0.1% | 16,700 |
2018/08/24 | 1,870 | 1,873 | 1,841 | 1,851 | -17 | -0.9% | 6,900 |
2018/08/23 | 1,872 | 1,872 | 1,845 | 1,868 | +19 | +1% | 5,400 |
2018/08/22 | 1,827 | 1,860 | 1,825 | 1,849 | +16 | +0.9% | 8,000 |
2018/08/21 | 1,844 | 1,854 | 1,829 | 1,833 | -22 | -1.2% | 8,700 |
2018/08/20 | 1,871 | 1,872 | 1,845 | 1,855 | -9 | -0.5% | 8,300 |
2018/08/17 | 1,860 | 1,871 | 1,853 | 1,864 | +10 | +0.5% | 7,600 |
2018/08/16 | 1,863 | 1,870 | 1,841 | 1,854 | -16 | -0.9% | 13,200 |
2018/08/15 | 1,891 | 1,891 | 1,867 | 1,870 | -21 | -1.1% | 6,700 |
2018/08/14 | 1,876 | 1,894 | 1,876 | 1,891 | +15 | +0.8% | 6,900 |
2018/08/13 | 1,932 | 1,932 | 1,875 | 1,876 | -57 | -2.9% | 18,400 |
1451~
1500
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