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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 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 |
201～
250
件表示中 / 3705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 | 175,100円 | +42.7% | +33.3% | 4.57% | 7.46倍 | 1.05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 |
| 巴工業 | 141,300円 | +9.4% | +4.7% | 3.49% | 11.68倍 | 1.07倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 新東工 | 81,400円 | +6.5% | +55.0% | 5.41% | 14.23倍 | 0.36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 | 321,500円 | +6.7% | +4.7% | 3.73% | 11.58倍 | 1.63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 |
| ヤマシンフィルタ | 57,100円 | +1.6% | +3.0% | 2.80% | 21.23倍 | 1.79倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
市場注目の銘柄
チャート関連のコラム
