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 |
|---|---|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 2024/03/27 | 4,050 | 4,135 | 4,030 | 4,035 | -10 | -0.2% | 82,800 |
| 2024/03/26 | 4,010 | 4,055 | 3,980 | 4,045 | +60 | +1.5% | 30,100 |
| 2024/03/25 | 4,015 | 4,070 | 3,985 | 3,985 | -50 | -1.2% | 52,200 |
| 2024/03/22 | 4,085 | 4,110 | 4,030 | 4,035 | -50 | -1.2% | 62,900 |
| 2024/03/21 | 4,100 | 4,125 | 4,055 | 4,085 | +35 | +0.9% | 55,500 |
| 2024/03/19 | 3,980 | 4,050 | 3,950 | 4,050 | +60 | +1.5% | 60,000 |
| 2024/03/18 | 4,035 | 4,175 | 3,985 | 3,990 | +80 | +2% | 131,000 |
| 2024/03/15 | 3,900 | 3,990 | 3,885 | 3,910 | -15 | -0.4% | 59,300 |
| 2024/03/14 | 3,850 | 3,945 | 3,835 | 3,925 | +90 | +2.3% | 69,500 |
| 2024/03/13 | 3,940 | 3,945 | 3,790 | 3,835 | -35 | -0.9% | 74,000 |
| 2024/03/12 | 3,785 | 3,880 | 3,710 | 3,870 | +85 | +2.2% | 128,500 |
| 2024/03/11 | 3,990 | 4,000 | 3,745 | 3,785 | -275 | -6.8% | 171,500 |
| 2024/03/08 | 4,000 | 4,085 | 3,990 | 4,060 | +55 | +1.4% | 60,300 |
| 2024/03/07 | 4,165 | 4,170 | 3,995 | 4,005 | -125 | -3% | 102,200 |
| 2024/03/06 | 4,090 | 4,145 | 4,050 | 4,130 | +25 | +0.6% | 96,400 |
| 2024/03/05 | 3,970 | 4,130 | 3,960 | 4,105 | +230 | +5.9% | 211,400 |
| 2024/03/04 | 3,950 | 3,955 | 3,860 | 3,875 | -45 | -1.1% | 73,900 |
| 2024/03/01 | 3,950 | 3,960 | 3,855 | 3,920 | +15 | +0.4% | 93,800 |
| 2024/02/29 | 3,790 | 3,920 | 3,770 | 3,905 | +115 | +3% | 82,100 |
| 2024/02/28 | 3,800 | 3,800 | 3,730 | 3,790 | +15 | +0.4% | 45,400 |
| 2024/02/27 | 3,800 | 3,885 | 3,770 | 3,775 | -5 | -0.1% | 67,100 |
| 2024/02/26 | 3,760 | 3,815 | 3,745 | 3,780 | +65 | +1.7% | 65,400 |
| 2024/02/22 | 3,750 | 3,750 | 3,690 | 3,715 | ±0 | ±0% | 71,800 |
| 2024/02/21 | 3,730 | 3,765 | 3,700 | 3,715 | -40 | -1.1% | 62,800 |
| 2024/02/20 | 3,845 | 3,845 | 3,740 | 3,755 | -95 | -2.5% | 74,000 |
| 2024/02/19 | 3,775 | 3,855 | 3,760 | 3,850 | +125 | +3.4% | 83,600 |
| 2024/02/16 | 3,565 | 3,760 | 3,545 | 3,725 | +175 | +4.9% | 124,700 |
| 2024/02/15 | 3,600 | 3,615 | 3,510 | 3,550 | ±0 | ±0% | 60,300 |
| 2024/02/14 | 3,575 | 3,635 | 3,530 | 3,550 | -55 | -1.5% | 69,500 |
301～
350
件表示中 / 3744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 | 207,300円 | +42.7% | +33.3% | 3.86% | 8.83倍 | 1.23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 |
| 帝国電機 | 324,500円 | -9.9% | -18.7% | 3.39% | 14.57倍 | 1.65倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| ソディック | 98,700円 | +5.1% | +4.8% | 2.94% | 17.23倍 | 0.59倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 新東工 | 87,000円 | +6.5% | +55.0% | 5.06% | 15.21倍 | 0.38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 | 366,500円 | +6.7% | +4.7% | 3.27% | 13.22倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム
