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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 161 | 163 | 161 | 162 | +1 | +0.6% | 53,000 |
| 2010/10/18 | 160 | 161 | 159 | 161 | +1 | +0.6% | 55,000 |
| 2010/10/15 | 161 | 161 | 160 | 160 | -1 | -0.6% | 42,000 |
| 2010/10/14 | 161 | 163 | 161 | 161 | ±0 | ±0% | 74,000 |
| 2010/10/13 | 164 | 165 | 161 | 161 | -1 | -0.6% | 62,000 |
| 2010/10/12 | 168 | 169 | 162 | 162 | -6 | -3.6% | 85,000 |
| 2010/10/08 | 165 | 168 | 165 | 168 | +2 | +1.2% | 101,000 |
| 2010/10/07 | 167 | 167 | 164 | 166 | -2 | -1.2% | 118,000 |
| 2010/10/06 | 166 | 168 | 165 | 168 | +2 | +1.2% | 47,000 |
| 2010/10/05 | 163 | 167 | 163 | 166 | +1 | +0.6% | 112,000 |
| 2010/10/04 | 167 | 167 | 165 | 165 | -4 | -2.4% | 69,000 |
| 2010/10/01 | 167 | 169 | 166 | 169 | +1 | +0.6% | 90,000 |
| 2010/09/30 | 170 | 171 | 166 | 168 | -4 | -2.3% | 107,000 |
| 2010/09/29 | 170 | 172 | 170 | 172 | +1 | +0.6% | 53,000 |
| 2010/09/28 | 169 | 173 | 169 | 171 | +2 | +1.2% | 58,000 |
| 2010/09/27 | 169 | 170 | 168 | 169 | +1 | +0.6% | 77,000 |
| 2010/09/24 | 169 | 170 | 167 | 168 | -2 | -1.2% | 150,000 |
| 2010/09/22 | 171 | 171 | 169 | 170 | ±0 | ±0% | 70,000 |
| 2010/09/21 | 172 | 172 | 170 | 170 | ±0 | ±0% | 54,000 |
| 2010/09/17 | 169 | 171 | 169 | 170 | +1 | +0.6% | 54,000 |
| 2010/09/16 | 171 | 171 | 168 | 169 | -1 | -0.6% | 88,000 |
| 2010/09/15 | 166 | 170 | 166 | 170 | +2 | +1.2% | 109,000 |
| 2010/09/14 | 169 | 169 | 167 | 168 | -1 | -0.6% | 52,000 |
| 2010/09/13 | 171 | 172 | 169 | 169 | ±0 | ±0% | 108,000 |
| 2010/09/10 | 168 | 170 | 168 | 169 | ±0 | ±0% | 230,000 |
| 2010/09/09 | 170 | 170 | 169 | 169 | -1 | -0.6% | 77,000 |
| 2010/09/08 | 169 | 170 | 168 | 170 | -2 | -1.2% | 73,000 |
| 2010/09/07 | 174 | 174 | 172 | 172 | -4 | -2.3% | 113,000 |
| 2010/09/06 | 174 | 176 | 173 | 176 | +3 | +1.7% | 187,000 |
| 2010/09/03 | 173 | 173 | 172 | 173 | ±0 | ±0% | 56,000 |
| 2010/09/02 | 175 | 176 | 173 | 173 | -1 | -0.6% | 63,000 |
| 2010/09/01 | 176 | 176 | 174 | 174 | -3 | -1.7% | 47,000 |
| 2010/08/31 | 181 | 181 | 177 | 177 | -7 | -3.8% | 39,000 |
| 2010/08/30 | 183 | 185 | 181 | 184 | +5 | +2.8% | 41,000 |
| 2010/08/27 | 179 | 180 | 177 | 179 | ±0 | ±0% | 54,000 |
| 2010/08/26 | 179 | 179 | 177 | 179 | +2 | +1.1% | 44,000 |
| 2010/08/25 | 174 | 180 | 173 | 177 | +3 | +1.7% | 62,000 |
| 2010/08/24 | 172 | 174 | 172 | 174 | ±0 | ±0% | 30,000 |
| 2010/08/23 | 177 | 179 | 174 | 174 | -3 | -1.7% | 33,000 |
| 2010/08/20 | 179 | 179 | 177 | 177 | -2 | -1.1% | 43,000 |
| 2010/08/19 | 179 | 179 | 178 | 179 | ±0 | ±0% | 31,000 |
| 2010/08/18 | 179 | 180 | 178 | 179 | +2 | +1.1% | 31,000 |
| 2010/08/17 | 176 | 179 | 176 | 177 | ±0 | ±0% | 36,000 |
| 2010/08/16 | 176 | 179 | 176 | 177 | -4 | -2.2% | 47,000 |
| 2010/08/13 | 180 | 182 | 178 | 181 | +1 | +0.6% | 41,000 |
| 2010/08/12 | 180 | 180 | 176 | 180 | -3 | -1.6% | 86,000 |
| 2010/08/11 | 188 | 188 | 183 | 183 | -5 | -2.7% | 92,000 |
| 2010/08/10 | 191 | 191 | 187 | 188 | -1 | -0.5% | 62,000 |
| 2010/08/09 | 192 | 193 | 189 | 189 | -3 | -1.6% | 64,000 |
| 2010/08/06 | 187 | 193 | 186 | 192 | +4 | +2.1% | 338,000 |
3451～
3500
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
