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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,540 | 3,675 | 3,515 | 3,635 | +110 | +3.1% | 119,100 |
| 2024/01/30 | 3,560 | 3,560 | 3,485 | 3,525 | +5 | +0.1% | 58,000 |
| 2024/01/29 | 3,515 | 3,525 | 3,485 | 3,520 | +65 | +1.9% | 38,100 |
| 2024/01/26 | 3,515 | 3,530 | 3,455 | 3,455 | -60 | -1.7% | 49,300 |
| 2024/01/25 | 3,445 | 3,530 | 3,440 | 3,515 | +70 | +2% | 35,900 |
| 2024/01/24 | 3,505 | 3,505 | 3,420 | 3,445 | -60 | -1.7% | 90,500 |
| 2024/01/23 | 3,570 | 3,625 | 3,490 | 3,505 | -55 | -1.5% | 94,300 |
| 2024/01/22 | 3,525 | 3,610 | 3,510 | 3,560 | +95 | +2.7% | 169,500 |
| 2024/01/19 | 3,395 | 3,465 | 3,390 | 3,465 | +80 | +2.4% | 77,300 |
| 2024/01/18 | 3,345 | 3,410 | 3,340 | 3,385 | +45 | +1.3% | 29,600 |
| 2024/01/17 | 3,365 | 3,430 | 3,340 | 3,340 | ±0 | ±0% | 50,300 |
| 2024/01/16 | 3,400 | 3,400 | 3,335 | 3,340 | -55 | -1.6% | 40,100 |
| 2024/01/15 | 3,310 | 3,405 | 3,310 | 3,395 | +85 | +2.6% | 53,800 |
| 2024/01/12 | 3,330 | 3,340 | 3,290 | 3,310 | -40 | -1.2% | 45,600 |
| 2024/01/11 | 3,380 | 3,415 | 3,345 | 3,350 | +5 | +0.1% | 61,500 |
| 2024/01/10 | 3,350 | 3,385 | 3,325 | 3,345 | ±0 | ±0% | 61,300 |
| 2024/01/09 | 3,230 | 3,345 | 3,230 | 3,345 | +140 | +4.4% | 66,600 |
| 2024/01/05 | 3,260 | 3,260 | 3,205 | 3,205 | -55 | -1.7% | 49,700 |
| 2024/01/04 | 3,245 | 3,270 | 3,180 | 3,260 | +5 | +0.2% | 55,400 |
| 2023/12/29 | 3,255 | 3,275 | 3,215 | 3,255 | -10 | -0.3% | 47,200 |
| 2023/12/28 | 3,230 | 3,280 | 3,210 | 3,265 | +10 | +0.3% | 45,500 |
| 2023/12/27 | 3,330 | 3,335 | 3,240 | 3,255 | -60 | -1.8% | 87,300 |
| 2023/12/26 | 3,245 | 3,330 | 3,215 | 3,315 | +70 | +2.2% | 141,900 |
| 2023/12/25 | 3,140 | 3,245 | 3,125 | 3,245 | +155 | +5% | 82,400 |
| 2023/12/22 | 3,110 | 3,145 | 3,075 | 3,090 | +25 | +0.8% | 35,200 |
| 2023/12/21 | 3,130 | 3,160 | 3,065 | 3,065 | -95 | -3% | 55,400 |
| 2023/12/20 | 3,010 | 3,190 | 3,010 | 3,160 | +202 | +6.8% | 126,600 |
| 2023/12/19 | 2,918 | 2,963 | 2,881 | 2,958 | +74 | +2.6% | 56,400 |
| 2023/12/18 | 2,866 | 2,887 | 2,827 | 2,884 | -26 | -0.9% | 75,400 |
| 2023/12/15 | 2,921 | 2,950 | 2,902 | 2,910 | -12 | -0.4% | 48,900 |
| 2023/12/14 | 3,000 | 3,005 | 2,908 | 2,922 | -77 | -2.6% | 36,900 |
| 2023/12/13 | 2,978 | 3,015 | 2,958 | 2,999 | +19 | +0.6% | 39,400 |
| 2023/12/12 | 3,080 | 3,080 | 2,971 | 2,980 | -70 | -2.3% | 36,300 |
| 2023/12/11 | 3,025 | 3,050 | 3,000 | 3,050 | +60 | +2% | 36,900 |
| 2023/12/08 | 2,964 | 3,020 | 2,950 | 2,990 | -65 | -2.1% | 92,400 |
| 2023/12/07 | 3,100 | 3,130 | 3,040 | 3,055 | -90 | -2.9% | 54,500 |
| 2023/12/06 | 3,100 | 3,160 | 3,100 | 3,145 | +45 | +1.5% | 33,700 |
| 2023/12/05 | 3,160 | 3,175 | 3,070 | 3,100 | -80 | -2.5% | 73,300 |
| 2023/12/04 | 3,215 | 3,215 | 3,165 | 3,180 | -35 | -1.1% | 27,700 |
| 2023/12/01 | 3,325 | 3,350 | 3,200 | 3,215 | -70 | -2.1% | 71,000 |
| 2023/11/30 | 3,300 | 3,310 | 3,250 | 3,285 | +15 | +0.5% | 47,000 |
| 2023/11/29 | 3,200 | 3,320 | 3,195 | 3,270 | +70 | +2.2% | 96,300 |
| 2023/11/28 | 3,200 | 3,225 | 3,175 | 3,200 | +30 | +0.9% | 31,400 |
| 2023/11/27 | 3,250 | 3,265 | 3,170 | 3,170 | -55 | -1.7% | 68,700 |
| 2023/11/24 | 3,215 | 3,250 | 3,190 | 3,225 | +60 | +1.9% | 93,400 |
| 2023/11/22 | 3,085 | 3,185 | 3,075 | 3,165 | +75 | +2.4% | 59,400 |
| 2023/11/21 | 3,070 | 3,105 | 3,040 | 3,090 | +40 | +1.3% | 31,500 |
| 2023/11/20 | 3,055 | 3,140 | 3,050 | 3,050 | ±0 | ±0% | 66,500 |
| 2023/11/17 | 2,926 | 3,050 | 2,926 | 3,050 | +97 | +3.3% | 53,900 |
| 2023/11/16 | 3,005 | 3,005 | 2,937 | 2,953 | -47 | -1.6% | 38,900 |
201～
250
件表示中 / 3586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 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70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 |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 西電機 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91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 |
| 前沢工 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 三精テクノ | 126,200円 | +22.4% | +49.8% | 3.96% | 7.15倍 | 0.54倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
市場注目の銘柄
チャート関連のコラム
