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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 2,026 | 2,033 | 2,013 | 2,016 | -22 | -1.1% | 6,400 |
2018/08/02 | 2,078 | 2,080 | 2,030 | 2,038 | -44 | -2.1% | 10,600 |
2018/08/01 | 2,033 | 2,082 | 2,033 | 2,082 | +4 | +0.2% | 8,100 |
2018/07/31 | 2,095 | 2,095 | 2,070 | 2,078 | -17 | -0.8% | 6,200 |
2018/07/30 | 2,090 | 2,095 | 2,068 | 2,095 | +19 | +0.9% | 6,800 |
2018/07/27 | 2,089 | 2,090 | 2,061 | 2,076 | +42 | +2.1% | 5,700 |
2018/07/26 | 2,020 | 2,041 | 2,012 | 2,034 | +34 | +1.7% | 14,700 |
2018/07/25 | 1,987 | 2,014 | 1,987 | 2,000 | +13 | +0.7% | 7,300 |
2018/07/24 | 1,996 | 2,009 | 1,987 | 1,987 | -4 | -0.2% | 6,600 |
2018/07/23 | 1,983 | 2,006 | 1,981 | 1,991 | +8 | +0.4% | 5,300 |
2018/07/20 | 2,001 | 2,006 | 1,973 | 1,983 | -16 | -0.8% | 6,300 |
2018/07/19 | 2,002 | 2,009 | 1,999 | 1,999 | -11 | -0.5% | 4,400 |
2018/07/18 | 2,000 | 2,011 | 2,000 | 2,010 | +14 | +0.7% | 4,600 |
2018/07/17 | 1,993 | 2,014 | 1,993 | 1,996 | +8 | +0.4% | 6,800 |
2018/07/13 | 1,988 | 1,997 | 1,988 | 1,988 | +1 | +0.1% | 3,000 |
2018/07/12 | 2,013 | 2,013 | 1,987 | 1,987 | -26 | -1.3% | 5,300 |
2018/07/11 | 2,013 | 2,023 | 2,000 | 2,013 | +17 | +0.9% | 23,200 |
2018/07/10 | 1,960 | 2,022 | 1,953 | 1,996 | +42 | +2.1% | 23,100 |
2018/07/09 | 1,934 | 1,956 | 1,934 | 1,954 | +27 | +1.4% | 6,400 |
2018/07/06 | 1,909 | 1,927 | 1,909 | 1,927 | +19 | +1% | 8,800 |
2018/07/05 | 1,948 | 1,950 | 1,906 | 1,908 | -40 | -2.1% | 16,400 |
2018/07/04 | 1,950 | 1,955 | 1,938 | 1,948 | -8 | -0.4% | 9,000 |
2018/07/03 | 1,986 | 1,989 | 1,951 | 1,956 | -26 | -1.3% | 17,300 |
2018/07/02 | 1,995 | 2,023 | 1,982 | 1,982 | -12 | -0.6% | 13,400 |
2018/06/29 | 1,987 | 2,008 | 1,986 | 1,994 | -9 | -0.4% | 18,200 |
2018/06/28 | 2,027 | 2,027 | 1,990 | 2,003 | -30 | -1.5% | 12,300 |
2018/06/27 | 2,064 | 2,064 | 2,030 | 2,033 | -1 | ±0% | 5,700 |
2018/06/26 | 2,001 | 2,038 | 1,996 | 2,034 | +13 | +0.6% | 11,300 |
2018/06/25 | 2,055 | 2,063 | 2,017 | 2,021 | -34 | -1.7% | 16,500 |
2018/06/22 | 2,058 | 2,067 | 2,046 | 2,055 | -26 | -1.2% | 15,400 |
2018/06/21 | 2,088 | 2,110 | 2,079 | 2,081 | +3 | +0.1% | 15,500 |
2018/06/20 | 2,086 | 2,091 | 2,065 | 2,078 | -13 | -0.6% | 23,000 |
2018/06/19 | 2,115 | 2,124 | 2,089 | 2,091 | -20 | -0.9% | 15,900 |
2018/06/18 | 2,113 | 2,118 | 2,103 | 2,111 | -1 | ±0% | 6,900 |
2018/06/15 | 2,145 | 2,145 | 2,112 | 2,112 | -25 | -1.2% | 20,600 |
2018/06/14 | 2,135 | 2,146 | 2,135 | 2,137 | -3 | -0.1% | 6,700 |
2018/06/13 | 2,145 | 2,145 | 2,124 | 2,140 | -10 | -0.5% | 10,600 |
2018/06/12 | 2,169 | 2,169 | 2,142 | 2,150 | -8 | -0.4% | 5,300 |
2018/06/11 | 2,174 | 2,196 | 2,150 | 2,158 | -2 | -0.1% | 9,800 |
2018/06/08 | 2,131 | 2,166 | 2,131 | 2,160 | -21 | -1% | 16,100 |
2018/06/07 | 2,164 | 2,181 | 2,145 | 2,181 | +47 | +2.2% | 13,600 |
2018/06/06 | 2,151 | 2,151 | 2,130 | 2,134 | -16 | -0.7% | 9,500 |
2018/06/05 | 2,178 | 2,178 | 2,140 | 2,150 | -28 | -1.3% | 14,600 |
2018/06/04 | 2,179 | 2,179 | 2,157 | 2,178 | +47 | +2.2% | 8,300 |
2018/06/01 | 2,118 | 2,145 | 2,103 | 2,131 | +28 | +1.3% | 13,700 |
2018/05/31 | 2,148 | 2,148 | 2,103 | 2,103 | -7 | -0.3% | 15,600 |
2018/05/30 | 2,121 | 2,131 | 2,103 | 2,110 | -37 | -1.7% | 11,800 |
2018/05/29 | 2,218 | 2,218 | 2,141 | 2,147 | -51 | -2.3% | 11,500 |
2018/05/28 | 2,205 | 2,213 | 2,169 | 2,198 | +21 | +1% | 8,400 |
2018/05/25 | 2,201 | 2,201 | 2,168 | 2,177 | -14 | -0.6% | 6,500 |
1501~
1550
件表示中 / 3548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 | 369,000円 | +21.4% | -3.4% | 2.98% | 8.77倍 | 0.81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 |
中野冷 | 593,000円 | +6.9% | +6.6% | 3.58% | 14.06倍 | 1.19倍 |
|
冷凍ショーケース、同工事大手。セブン&アイグループに強い。中国展開。配当性向50%に変更 |
ツバキナカシマ | 72,100円 | -3.8% | +999.9% | 4.85% | 7.25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 |
サムコ | 359,500円 | +15.8% | +7.3% | 1.25% | 18.87倍 | 2.35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 |
金銭機 | 95,200円 | +18.6% | +9.3% | 2.94% | 8.27倍 | 0.89倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
市場注目の銘柄
チャート関連のコラム