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 |
---|---|---|---|---|---|---|---|
2017/12/22 | 2,279 | 2,288 | 2,270 | 2,276 | -9 | -0.4% | 32,300 |
2017/12/21 | 2,292 | 2,292 | 2,280 | 2,285 | -2 | -0.1% | 31,100 |
2017/12/20 | 2,292 | 2,294 | 2,280 | 2,287 | -8 | -0.3% | 22,700 |
2017/12/19 | 2,300 | 2,302 | 2,291 | 2,295 | -5 | -0.2% | 10,200 |
2017/12/18 | 2,296 | 2,304 | 2,290 | 2,300 | +4 | +0.2% | 10,500 |
2017/12/15 | 2,319 | 2,319 | 2,290 | 2,296 | -23 | -1% | 19,500 |
2017/12/14 | 2,313 | 2,335 | 2,301 | 2,319 | +4 | +0.2% | 14,600 |
2017/12/13 | 2,330 | 2,336 | 2,300 | 2,315 | -14 | -0.6% | 18,000 |
2017/12/12 | 2,315 | 2,347 | 2,313 | 2,329 | +16 | +0.7% | 26,300 |
2017/12/11 | 2,314 | 2,315 | 2,266 | 2,313 | +4 | +0.2% | 21,800 |
2017/12/08 | 2,291 | 2,311 | 2,291 | 2,309 | +13 | +0.6% | 13,500 |
2017/12/07 | 2,294 | 2,319 | 2,294 | 2,296 | +3 | +0.1% | 9,900 |
2017/12/06 | 2,311 | 2,321 | 2,291 | 2,293 | -29 | -1.2% | 16,100 |
2017/12/05 | 2,325 | 2,328 | 2,310 | 2,322 | -3 | -0.1% | 10,200 |
2017/12/04 | 2,330 | 2,337 | 2,312 | 2,325 | ±0 | ±0% | 12,800 |
2017/12/01 | 2,301 | 2,330 | 2,301 | 2,325 | +27 | +1.2% | 18,400 |
2017/11/30 | 2,315 | 2,315 | 2,286 | 2,298 | -11 | -0.5% | 15,200 |
2017/11/29 | 2,305 | 2,317 | 2,299 | 2,309 | +2 | +0.1% | 12,700 |
2017/11/28 | 2,311 | 2,320 | 2,305 | 2,307 | -8 | -0.3% | 7,200 |
2017/11/27 | 2,304 | 2,319 | 2,304 | 2,315 | +14 | +0.6% | 8,000 |
2017/11/24 | 2,291 | 2,315 | 2,281 | 2,301 | +2 | +0.1% | 10,200 |
2017/11/22 | 2,314 | 2,314 | 2,289 | 2,299 | -3 | -0.1% | 9,700 |
2017/11/21 | 2,317 | 2,338 | 2,300 | 2,302 | +12 | +0.5% | 14,700 |
2017/11/20 | 2,272 | 2,320 | 2,272 | 2,290 | +18 | +0.8% | 12,400 |
2017/11/17 | 2,292 | 2,306 | 2,263 | 2,272 | -13 | -0.6% | 13,500 |
2017/11/16 | 2,268 | 2,306 | 2,268 | 2,285 | +8 | +0.4% | 13,500 |
2017/11/15 | 2,324 | 2,335 | 2,275 | 2,277 | -60 | -2.6% | 28,200 |
2017/11/14 | 2,356 | 2,356 | 2,324 | 2,337 | -1 | ±0% | 13,500 |
2017/11/13 | 2,388 | 2,388 | 2,327 | 2,338 | -50 | -2.1% | 23,400 |
2017/11/10 | 2,386 | 2,399 | 2,384 | 2,388 | -17 | -0.7% | 11,300 |
2017/11/09 | 2,393 | 2,423 | 2,390 | 2,405 | +16 | +0.7% | 30,000 |
2017/11/08 | 2,397 | 2,397 | 2,387 | 2,389 | -9 | -0.4% | 7,200 |
2017/11/07 | 2,391 | 2,400 | 2,381 | 2,398 | +2 | +0.1% | 6,600 |
2017/11/06 | 2,401 | 2,430 | 2,396 | 2,396 | -21 | -0.9% | 20,300 |
2017/11/02 | 2,432 | 2,433 | 2,416 | 2,417 | -13 | -0.5% | 18,700 |
2017/11/01 | 2,463 | 2,464 | 2,420 | 2,430 | -28 | -1.1% | 22,800 |
2017/10/31 | 2,442 | 2,469 | 2,442 | 2,458 | -10 | -0.4% | 7,300 |
2017/10/30 | 2,482 | 2,482 | 2,434 | 2,468 | +8 | +0.3% | 22,400 |
2017/10/27 | 2,498 | 2,500 | 2,446 | 2,460 | +2 | +0.1% | 13,300 |
2017/10/26 | 2,479 | 2,513 | 2,457 | 2,458 | -27 | -1.1% | 19,700 |
2017/10/25 | 2,450 | 2,525 | 2,440 | 2,485 | +65 | +2.7% | 49,000 |
2017/10/24 | 2,393 | 2,420 | 2,393 | 2,420 | +27 | +1.1% | 10,900 |
2017/10/23 | 2,410 | 2,419 | 2,375 | 2,393 | -8 | -0.3% | 18,500 |
2017/10/20 | 2,391 | 2,417 | 2,390 | 2,401 | -7 | -0.3% | 13,000 |
2017/10/19 | 2,415 | 2,423 | 2,390 | 2,408 | -5 | -0.2% | 14,200 |
2017/10/18 | 2,410 | 2,420 | 2,398 | 2,413 | -8 | -0.3% | 13,200 |
2017/10/17 | 2,421 | 2,439 | 2,411 | 2,421 | +4 | +0.2% | 9,300 |
2017/10/16 | 2,432 | 2,442 | 2,411 | 2,417 | -13 | -0.5% | 15,900 |
2017/10/13 | 2,422 | 2,440 | 2,419 | 2,430 | -6 | -0.2% | 13,600 |
2017/10/12 | 2,443 | 2,446 | 2,420 | 2,436 | +6 | +0.2% | 8,700 |
1651~
1700
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