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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,050 | 4,105 | 4,050 | 4,060 | +10 | +0.2% | 30,600 |
| 2024/06/07 | 4,025 | 4,100 | 4,025 | 4,050 | +40 | +1% | 36,200 |
| 2024/06/06 | 3,995 | 4,025 | 3,985 | 4,010 | +30 | +0.8% | 45,300 |
| 2024/06/05 | 4,015 | 4,025 | 3,955 | 3,980 | -105 | -2.6% | 54,800 |
| 2024/06/04 | 4,130 | 4,165 | 4,070 | 4,085 | -65 | -1.6% | 26,900 |
| 2024/06/03 | 4,160 | 4,230 | 4,130 | 4,150 | +55 | +1.3% | 63,300 |
| 2024/05/31 | 3,965 | 4,110 | 3,965 | 4,095 | +155 | +3.9% | 78,700 |
| 2024/05/30 | 3,995 | 4,000 | 3,920 | 3,940 | -125 | -3.1% | 81,500 |
| 2024/05/29 | 4,140 | 4,145 | 4,065 | 4,065 | -75 | -1.8% | 53,500 |
| 2024/05/28 | 4,130 | 4,200 | 4,130 | 4,140 | -20 | -0.5% | 35,800 |
| 2024/05/27 | 4,195 | 4,210 | 4,090 | 4,160 | -10 | -0.2% | 69,500 |
| 2024/05/24 | 4,110 | 4,200 | 4,110 | 4,170 | -10 | -0.2% | 50,400 |
| 2024/05/23 | 4,300 | 4,330 | 4,145 | 4,180 | -30 | -0.7% | 45,600 |
| 2024/05/22 | 4,400 | 4,400 | 4,210 | 4,210 | -195 | -4.4% | 88,600 |
| 2024/05/21 | 4,300 | 4,485 | 4,300 | 4,405 | +190 | +4.5% | 166,600 |
| 2024/05/20 | 4,140 | 4,240 | 4,090 | 4,215 | +55 | +1.3% | 84,600 |
| 2024/05/17 | 4,150 | 4,240 | 4,135 | 4,160 | -20 | -0.5% | 201,700 |
| 2024/05/16 | 3,940 | 4,185 | 3,940 | 4,180 | +535 | +14.7% | 550,700 |
| 2024/05/15 | 3,780 | 3,780 | 3,645 | 3,645 | -130 | -3.4% | 101,400 |
| 2024/05/14 | 3,835 | 3,840 | 3,725 | 3,775 | -45 | -1.2% | 73,200 |
| 2024/05/13 | 3,845 | 3,890 | 3,820 | 3,820 | -40 | -1% | 62,900 |
| 2024/05/10 | 3,795 | 3,875 | 3,795 | 3,860 | +60 | +1.6% | 37,000 |
| 2024/05/09 | 3,845 | 3,850 | 3,800 | 3,800 | -65 | -1.7% | 34,000 |
| 2024/05/08 | 3,855 | 3,890 | 3,845 | 3,865 | -25 | -0.6% | 32,500 |
| 2024/05/07 | 3,935 | 3,950 | 3,835 | 3,890 | +15 | +0.4% | 43,800 |
| 2024/05/02 | 3,860 | 3,905 | 3,840 | 3,875 | +10 | +0.3% | 26,500 |
| 2024/05/01 | 3,865 | 3,870 | 3,795 | 3,865 | -30 | -0.8% | 53,400 |
| 2024/04/30 | 3,755 | 3,930 | 3,755 | 3,895 | +230 | +6.3% | 119,000 |
| 2024/04/26 | 3,660 | 3,695 | 3,575 | 3,665 | -15 | -0.4% | 72,600 |
| 2024/04/25 | 3,700 | 3,720 | 3,670 | 3,680 | -55 | -1.5% | 32,000 |
| 2024/04/24 | 3,720 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 29,700 |
| 2024/04/23 | 3,765 | 3,770 | 3,675 | 3,710 | -15 | -0.4% | 71,400 |
| 2024/04/22 | 3,705 | 3,790 | 3,695 | 3,725 | +30 | +0.8% | 57,300 |
| 2024/04/19 | 3,750 | 3,760 | 3,630 | 3,695 | -85 | -2.2% | 64,900 |
| 2024/04/18 | 3,720 | 3,805 | 3,675 | 3,780 | +30 | +0.8% | 35,800 |
| 2024/04/17 | 3,775 | 3,810 | 3,700 | 3,750 | -10 | -0.3% | 45,600 |
| 2024/04/16 | 3,860 | 3,865 | 3,735 | 3,760 | -125 | -3.2% | 71,300 |
| 2024/04/15 | 3,830 | 3,900 | 3,830 | 3,885 | -15 | -0.4% | 37,100 |
| 2024/04/12 | 3,975 | 3,975 | 3,900 | 3,900 | -60 | -1.5% | 31,000 |
| 2024/04/11 | 3,915 | 3,970 | 3,895 | 3,960 | -25 | -0.6% | 35,100 |
| 2024/04/10 | 3,935 | 4,020 | 3,910 | 3,985 | +65 | +1.7% | 60,000 |
| 2024/04/09 | 3,840 | 3,920 | 3,840 | 3,920 | +80 | +2.1% | 41,100 |
| 2024/04/08 | 3,855 | 3,865 | 3,785 | 3,840 | +20 | +0.5% | 46,800 |
| 2024/04/05 | 3,830 | 3,845 | 3,785 | 3,820 | -60 | -1.5% | 67,200 |
| 2024/04/04 | 3,885 | 3,960 | 3,865 | 3,880 | +20 | +0.5% | 65,800 |
| 2024/04/03 | 3,830 | 3,910 | 3,795 | 3,860 | +10 | +0.3% | 57,100 |
| 2024/04/02 | 4,000 | 4,000 | 3,845 | 3,850 | -150 | -3.8% | 82,800 |
| 2024/04/01 | 4,160 | 4,160 | 4,000 | 4,000 | -125 | -3% | 68,800 |
| 2024/03/29 | 4,055 | 4,150 | 4,055 | 4,125 | +70 | +1.7% | 54,700 |
| 2024/03/28 | 3,995 | 4,105 | 3,995 | 4,055 | +20 | +0.5% | 45,600 |
201～
250
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
