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 |
|---|---|---|---|---|---|---|---|
| 2024/02/13 | 3,535 | 3,620 | 3,470 | 3,605 | +140 | +4% | 110,900 |
| 2024/02/09 | 3,545 | 3,575 | 3,445 | 3,465 | -120 | -3.3% | 190,400 |
| 2024/02/08 | 3,650 | 3,655 | 3,550 | 3,585 | -100 | -2.7% | 166,800 |
| 2024/02/07 | 3,755 | 3,770 | 3,680 | 3,685 | -85 | -2.3% | 65,900 |
| 2024/02/06 | 3,805 | 3,860 | 3,770 | 3,770 | -20 | -0.5% | 61,600 |
| 2024/02/05 | 3,775 | 3,840 | 3,740 | 3,790 | +50 | +1.3% | 93,000 |
| 2024/02/02 | 3,875 | 3,875 | 3,735 | 3,740 | -155 | -4% | 177,100 |
| 2024/02/01 | 4,000 | 4,060 | 3,870 | 3,895 | +260 | +7.2% | 376,500 |
| 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 |
351～
400
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 | 207,400円 | +42.7% | +33.3% | 3.86% | 8.84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 | 98,600円 | +5.1% | +4.8% | 2.94% | 17.21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
