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 |
|---|---|---|---|---|---|---|---|
| 2018/12/25 | 1,350 | 1,350 | 1,284 | 1,285 | -89 | -6.5% | 57,100 |
| 2018/12/21 | 1,412 | 1,415 | 1,357 | 1,374 | -38 | -2.7% | 41,500 |
| 2018/12/20 | 1,491 | 1,491 | 1,410 | 1,412 | -95 | -6.3% | 28,200 |
| 2018/12/19 | 1,510 | 1,518 | 1,491 | 1,507 | +1 | +0.1% | 29,400 |
| 2018/12/18 | 1,519 | 1,519 | 1,495 | 1,506 | -32 | -2.1% | 27,600 |
| 2018/12/17 | 1,552 | 1,560 | 1,534 | 1,538 | -22 | -1.4% | 22,600 |
| 2018/12/14 | 1,550 | 1,582 | 1,550 | 1,560 | -29 | -1.8% | 26,100 |
| 2018/12/13 | 1,580 | 1,609 | 1,577 | 1,589 | +2 | +0.1% | 18,100 |
| 2018/12/12 | 1,538 | 1,591 | 1,535 | 1,587 | +52 | +3.4% | 29,600 |
| 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 |
1601～
1650
件表示中 / 3745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 | 207,500円 | +42.7% | +33.3% | 3.86% | 8.84倍 | 1.24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 | 323,500円 | -9.9% | -18.7% | 3.40% | 14.52倍 | 1.64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 | 97,500円 | +5.1% | +4.8% | 2.97% | 17.03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 | 87,300円 | +6.5% | +55.0% | 5.04% | 15.26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 | 361,000円 | +6.7% | +4.7% | 3.32% | 13.03倍 | 1.83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
