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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,505 | 3,540 | 3,480 | 3,490 | -55 | -1.6% | 27,200 |
| 2024/08/20 | 3,560 | 3,575 | 3,525 | 3,545 | +50 | +1.4% | 23,700 |
| 2024/08/19 | 3,560 | 3,600 | 3,495 | 3,495 | -90 | -2.5% | 50,500 |
| 2024/08/16 | 3,505 | 3,625 | 3,490 | 3,585 | +150 | +4.4% | 70,300 |
| 2024/08/15 | 3,445 | 3,480 | 3,410 | 3,435 | +20 | +0.6% | 30,900 |
| 2024/08/14 | 3,445 | 3,470 | 3,390 | 3,415 | -30 | -0.9% | 32,700 |
| 2024/08/13 | 3,420 | 3,450 | 3,370 | 3,445 | +115 | +3.5% | 42,100 |
| 2024/08/09 | 3,390 | 3,400 | 3,270 | 3,330 | +80 | +2.5% | 61,100 |
| 2024/08/08 | 3,245 | 3,305 | 3,205 | 3,250 | -65 | -2% | 74,200 |
| 2024/08/07 | 3,205 | 3,415 | 3,190 | 3,315 | +60 | +1.8% | 79,500 |
| 2024/08/06 | 3,120 | 3,295 | 3,100 | 3,255 | +357 | +12.3% | 108,100 |
| 2024/08/05 | 3,195 | 3,235 | 2,861 | 2,898 | -557 | -16.1% | 162,300 |
| 2024/08/02 | 3,555 | 3,575 | 3,430 | 3,455 | -305 | -8.1% | 129,000 |
| 2024/08/01 | 4,010 | 4,050 | 3,740 | 3,760 | -190 | -4.8% | 102,500 |
| 2024/07/31 | 3,840 | 3,950 | 3,785 | 3,950 | +75 | +1.9% | 72,000 |
| 2024/07/30 | 3,860 | 3,890 | 3,835 | 3,875 | +10 | +0.3% | 47,600 |
| 2024/07/29 | 3,815 | 3,875 | 3,795 | 3,865 | +85 | +2.2% | 37,900 |
| 2024/07/26 | 3,850 | 3,850 | 3,780 | 3,780 | -30 | -0.8% | 53,700 |
| 2024/07/25 | 3,875 | 3,910 | 3,790 | 3,810 | -135 | -3.4% | 47,800 |
| 2024/07/24 | 4,025 | 4,040 | 3,940 | 3,945 | -110 | -2.7% | 56,700 |
| 2024/07/23 | 4,050 | 4,085 | 4,015 | 4,055 | +30 | +0.7% | 26,100 |
| 2024/07/22 | 4,100 | 4,115 | 4,020 | 4,025 | -85 | -2.1% | 39,400 |
| 2024/07/19 | 4,235 | 4,235 | 4,080 | 4,110 | -135 | -3.2% | 60,600 |
| 2024/07/18 | 4,240 | 4,300 | 4,225 | 4,245 | -35 | -0.8% | 35,800 |
| 2024/07/17 | 4,310 | 4,360 | 4,275 | 4,280 | ±0 | ±0% | 34,700 |
| 2024/07/16 | 4,220 | 4,290 | 4,210 | 4,280 | +80 | +1.9% | 29,700 |
| 2024/07/12 | 4,205 | 4,265 | 4,185 | 4,200 | -50 | -1.2% | 29,700 |
| 2024/07/11 | 4,275 | 4,295 | 4,195 | 4,250 | +10 | +0.2% | 49,800 |
| 2024/07/10 | 4,300 | 4,300 | 4,200 | 4,240 | -60 | -1.4% | 41,000 |
| 2024/07/09 | 4,255 | 4,315 | 4,225 | 4,300 | +70 | +1.7% | 35,500 |
| 2024/07/08 | 4,305 | 4,310 | 4,215 | 4,230 | -75 | -1.7% | 41,800 |
| 2024/07/05 | 4,370 | 4,380 | 4,295 | 4,305 | -40 | -0.9% | 30,500 |
| 2024/07/04 | 4,395 | 4,430 | 4,345 | 4,345 | -5 | -0.1% | 41,600 |
| 2024/07/03 | 4,325 | 4,375 | 4,305 | 4,350 | +55 | +1.3% | 46,000 |
| 2024/07/02 | 4,295 | 4,345 | 4,280 | 4,295 | ±0 | ±0% | 34,700 |
| 2024/07/01 | 4,290 | 4,330 | 4,275 | 4,295 | +5 | +0.1% | 33,700 |
| 2024/06/28 | 4,365 | 4,365 | 4,290 | 4,290 | -55 | -1.3% | 31,700 |
| 2024/06/27 | 4,310 | 4,370 | 4,300 | 4,345 | +45 | +1% | 37,900 |
| 2024/06/26 | 4,345 | 4,345 | 4,295 | 4,300 | -40 | -0.9% | 38,500 |
| 2024/06/25 | 4,320 | 4,375 | 4,310 | 4,340 | +30 | +0.7% | 59,000 |
| 2024/06/24 | 4,275 | 4,360 | 4,260 | 4,310 | +20 | +0.5% | 57,600 |
| 2024/06/21 | 4,200 | 4,310 | 4,200 | 4,290 | +90 | +2.1% | 82,500 |
| 2024/06/20 | 4,160 | 4,200 | 4,130 | 4,200 | +25 | +0.6% | 36,400 |
| 2024/06/19 | 4,210 | 4,300 | 4,145 | 4,175 | -20 | -0.5% | 60,500 |
| 2024/06/18 | 4,170 | 4,205 | 4,150 | 4,195 | +30 | +0.7% | 33,000 |
| 2024/06/17 | 4,190 | 4,240 | 4,110 | 4,165 | -25 | -0.6% | 61,100 |
| 2024/06/14 | 4,060 | 4,190 | 4,060 | 4,190 | +140 | +3.5% | 66,800 |
| 2024/06/13 | 4,200 | 4,200 | 4,045 | 4,050 | -140 | -3.3% | 39,100 |
| 2024/06/12 | 4,115 | 4,205 | 4,115 | 4,190 | +75 | +1.8% | 48,100 |
| 2024/06/11 | 4,110 | 4,190 | 4,110 | 4,115 | +55 | +1.4% | 35,200 |
151～
200
件表示中 / 3673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 | 116,700円 | +21.4% | -3.4% | 3.14% | 8.33倍 | 0.75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 |
| 瑞 光 | 105,100円 | -8.0% | -70.6% | 0.95% | - | 0.80倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 島精機 | 81,600円 | -10.9% | - | 1.23% | - | 0.32倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| 西電機 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.26倍 | 0.92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 |
| トーヨーカネツ | 337,500円 | +10.6% | +14.6% | 5.39% | 9.30倍 | 0.70倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
市場注目の銘柄
チャート関連のコラム
