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 |
---|---|---|---|---|---|---|---|
2023/01/12 | 2,092 | 2,103 | 2,086 | 2,092 | ±0 | ±0% | 12,000 |
2023/01/11 | 2,084 | 2,095 | 2,084 | 2,092 | +20 | +1% | 16,100 |
2023/01/10 | 2,059 | 2,075 | 2,059 | 2,072 | +30 | +1.5% | 13,900 |
2023/01/06 | 2,031 | 2,044 | 2,023 | 2,042 | +8 | +0.4% | 13,200 |
2023/01/05 | 2,024 | 2,036 | 2,009 | 2,034 | +5 | +0.2% | 15,400 |
2023/01/04 | 2,060 | 2,060 | 2,027 | 2,029 | -24 | -1.2% | 9,900 |
2022/12/30 | 2,047 | 2,060 | 2,031 | 2,053 | +13 | +0.6% | 15,400 |
2022/12/29 | 1,996 | 2,040 | 1,980 | 2,040 | +48 | +2.4% | 27,300 |
2022/12/28 | 1,997 | 2,001 | 1,987 | 1,992 | -7 | -0.4% | 26,800 |
2022/12/27 | 1,995 | 2,007 | 1,991 | 1,999 | +3 | +0.2% | 29,000 |
2022/12/26 | 1,997 | 2,002 | 1,985 | 1,996 | -9 | -0.4% | 45,700 |
2022/12/23 | 2,006 | 2,010 | 1,998 | 2,005 | -6 | -0.3% | 26,300 |
2022/12/22 | 2,013 | 2,032 | 2,011 | 2,011 | -2 | -0.1% | 21,000 |
2022/12/21 | 2,035 | 2,040 | 2,006 | 2,013 | -24 | -1.2% | 29,400 |
2022/12/20 | 2,079 | 2,097 | 2,022 | 2,037 | -39 | -1.9% | 49,100 |
2022/12/19 | 2,057 | 2,084 | 2,051 | 2,076 | +17 | +0.8% | 20,600 |
2022/12/16 | 2,061 | 2,096 | 2,059 | 2,059 | -27 | -1.3% | 27,100 |
2022/12/15 | 2,044 | 2,086 | 2,043 | 2,086 | +40 | +2% | 24,100 |
2022/12/14 | 2,046 | 2,061 | 2,032 | 2,046 | ±0 | ±0% | 21,300 |
2022/12/13 | 2,050 | 2,059 | 2,033 | 2,046 | +6 | +0.3% | 31,400 |
2022/12/12 | 2,043 | 2,048 | 2,032 | 2,040 | -3 | -0.1% | 16,100 |
2022/12/09 | 2,005 | 2,043 | 2,005 | 2,043 | +9 | +0.4% | 37,700 |
2022/12/08 | 2,033 | 2,046 | 2,010 | 2,034 | +1 | ±0% | 27,300 |
2022/12/07 | 2,034 | 2,071 | 2,033 | 2,033 | -20 | -1% | 23,300 |
2022/12/06 | 2,044 | 2,079 | 2,030 | 2,053 | +11 | +0.5% | 23,500 |
2022/12/05 | 2,068 | 2,068 | 2,034 | 2,042 | -14 | -0.7% | 24,100 |
2022/12/02 | 2,115 | 2,115 | 2,055 | 2,056 | -70 | -3.3% | 46,100 |
2022/12/01 | 2,125 | 2,132 | 2,119 | 2,126 | +10 | +0.5% | 17,000 |
2022/11/30 | 2,135 | 2,135 | 2,111 | 2,116 | -19 | -0.9% | 20,500 |
2022/11/29 | 2,138 | 2,153 | 2,123 | 2,135 | -35 | -1.6% | 23,300 |
2022/11/28 | 2,195 | 2,195 | 2,133 | 2,170 | -5 | -0.2% | 29,100 |
2022/11/25 | 2,153 | 2,175 | 2,153 | 2,175 | -8 | -0.4% | 27,000 |
2022/11/24 | 2,187 | 2,200 | 2,163 | 2,183 | +17 | +0.8% | 22,300 |
2022/11/22 | 2,137 | 2,166 | 2,134 | 2,166 | +43 | +2% | 17,900 |
2022/11/21 | 2,119 | 2,127 | 2,113 | 2,123 | +2 | +0.1% | 11,400 |
2022/11/18 | 2,136 | 2,138 | 2,120 | 2,121 | -6 | -0.3% | 10,600 |
2022/11/17 | 2,121 | 2,141 | 2,110 | 2,127 | +5 | +0.2% | 14,000 |
2022/11/16 | 2,104 | 2,128 | 2,099 | 2,122 | +18 | +0.9% | 13,500 |
2022/11/15 | 2,095 | 2,117 | 2,095 | 2,104 | +3 | +0.1% | 6,100 |
2022/11/14 | 2,130 | 2,130 | 2,100 | 2,101 | -23 | -1.1% | 8,200 |
2022/11/11 | 2,110 | 2,124 | 2,085 | 2,124 | +44 | +2.1% | 8,200 |
2022/11/10 | 2,110 | 2,110 | 2,080 | 2,080 | -26 | -1.2% | 8,100 |
2022/11/09 | 2,112 | 2,129 | 2,106 | 2,106 | -13 | -0.6% | 6,400 |
2022/11/08 | 2,131 | 2,133 | 2,110 | 2,119 | +1 | ±0% | 5,900 |
2022/11/07 | 2,090 | 2,120 | 2,090 | 2,118 | +23 | +1.1% | 4,900 |
2022/11/04 | 2,095 | 2,102 | 2,079 | 2,095 | -20 | -0.9% | 8,900 |
2022/11/02 | 2,105 | 2,140 | 2,105 | 2,115 | +10 | +0.5% | 7,200 |
2022/11/01 | 2,122 | 2,144 | 2,096 | 2,105 | -38 | -1.8% | 10,100 |
2022/10/31 | 2,069 | 2,147 | 2,069 | 2,143 | +124 | +6.1% | 29,600 |
2022/10/28 | 2,075 | 2,098 | 2,019 | 2,019 | -86 | -4.1% | 32,700 |
351~
400
件表示中 / 3477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 | 419,000円 | +21.4% | -3.4% | 2.63% | 9.97倍 | 0.92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 |
日阪製 | 103,200円 | +8.3% | -20.6% | 4.07% | 18.20倍 | 0.49倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
三精テクノ | 172,000円 | +22.4% | +49.8% | 2.91% | 9.69倍 | 0.77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 |
西部技研 | 160,000円 | +16.3% | +5.0% | 4.38% | 8.96倍 | 1.22倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物(VOC)濃縮装置主力 |
トーヨーカネツ | 389,500円 | +8.8% | +3.4% | 4.18% | 12.02倍 | 0.80倍 |
|
空港・配送センターなど物流システムが主力、EC向けが拡大。石油、LNGタンク工事も |
市場注目の銘柄
チャート関連のコラム