三菱自動車工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 433.2 | 439.2 | 433.2 | 435.7 | -10.2 | -2.3% | 7,255,800 |
| 2025/05/29 | 440.1 | 448 | 439.4 | 445.9 | +10.9 | +2.5% | 7,210,600 |
| 2025/05/28 | 438 | 438.9 | 433.9 | 435 | +1 | +0.2% | 5,789,500 |
| 2025/05/27 | 425 | 434.9 | 425 | 434 | +5.3 | +1.2% | 3,612,700 |
| 2025/05/26 | 434 | 434.9 | 427 | 428.7 | -5.7 | -1.3% | 4,594,800 |
| 2025/05/23 | 432.1 | 439.4 | 431.1 | 434.4 | -0.1 | ±0% | 5,230,000 |
| 2025/05/22 | 434.1 | 439.9 | 431.3 | 434.5 | -6.3 | -1.4% | 7,189,700 |
| 2025/05/21 | 435 | 443.3 | 431.4 | 440.8 | +11 | +2.6% | 8,590,800 |
| 2025/05/20 | 429.7 | 438.8 | 426.7 | 429.8 | +5.1 | +1.2% | 8,640,500 |
| 2025/05/19 | 423.1 | 429.6 | 422.2 | 424.7 | +3.6 | +0.9% | 5,938,400 |
| 2025/05/16 | 415 | 423 | 413.1 | 421.1 | +1.1 | +0.3% | 5,907,000 |
| 2025/05/15 | 423.8 | 428.1 | 416.2 | 420 | -12.6 | -2.9% | 8,274,000 |
| 2025/05/14 | 446 | 447.5 | 428.6 | 432.6 | -17 | -3.8% | 15,332,600 |
| 2025/05/13 | 431 | 451.4 | 428.7 | 449.6 | +34.6 | +8.3% | 21,487,200 |
| 2025/05/12 | 405.9 | 415 | 402.7 | 415 | +6.6 | +1.6% | 10,379,900 |
| 2025/05/09 | 400.8 | 414 | 390.9 | 408.4 | +23.2 | +6% | 18,922,100 |
| 2025/05/08 | 383 | 386.6 | 379.8 | 385.2 | -0.1 | ±0% | 9,400,200 |
| 2025/05/07 | 397.8 | 397.9 | 385 | 385.3 | -13.3 | -3.3% | 11,209,700 |
| 2025/05/02 | 397.4 | 401.5 | 393.9 | 398.6 | +5.2 | +1.3% | 10,955,800 |
| 2025/05/01 | 392 | 394.5 | 387.3 | 393.4 | -1.8 | -0.5% | 9,160,100 |
| 2025/04/30 | 402.1 | 404.8 | 391.5 | 395.2 | -7.7 | -1.9% | 11,673,000 |
| 2025/04/28 | 397.5 | 405.7 | 397.1 | 402.9 | +4.9 | +1.2% | 8,936,200 |
| 2025/04/25 | 396 | 399.2 | 393.4 | 398 | +7.1 | +1.8% | 8,110,200 |
| 2025/04/24 | 393 | 397.9 | 388.3 | 390.9 | +10.4 | +2.7% | 10,175,100 |
| 2025/04/23 | 381 | 382.5 | 375.1 | 380.5 | +15.3 | +4.2% | 12,665,000 |
| 2025/04/22 | 361.9 | 367.4 | 360.8 | 365.2 | +0.9 | +0.2% | 4,984,100 |
| 2025/04/21 | 377 | 377 | 364.3 | 364.3 | -13.7 | -3.6% | 8,086,900 |
| 2025/04/18 | 377 | 380.1 | 375.4 | 378 | +4.5 | +1.2% | 4,331,000 |
| 2025/04/17 | 369.9 | 374.7 | 367.7 | 373.5 | +5.3 | +1.4% | 7,568,900 |
| 2025/04/16 | 373.4 | 376.6 | 366.3 | 368.2 | -3.7 | -1% | 5,872,500 |
| 2025/04/15 | 377.2 | 381.2 | 371.9 | 371.9 | +9 | +2.5% | 11,001,000 |
| 2025/04/14 | 371.7 | 373.5 | 362.9 | 362.9 | -0.8 | -0.2% | 10,896,200 |
| 2025/04/11 | 370.8 | 376.1 | 357.9 | 363.7 | -23.1 | -6% | 18,745,700 |
| 2025/04/10 | 390.8 | 391 | 379.1 | 386.8 | +28 | +7.8% | 17,339,500 |
| 2025/04/09 | 360.5 | 366.5 | 353.8 | 358.8 | -9.7 | -2.6% | 15,020,400 |
| 2025/04/08 | 362.4 | 381.9 | 361.1 | 368.5 | +21.3 | +6.1% | 12,003,200 |
| 2025/04/07 | 333.1 | 351.7 | 328.2 | 347.2 | -22.8 | -6.2% | 17,350,800 |
| 2025/04/04 | 381 | 383.9 | 359 | 370 | -18.6 | -4.8% | 18,458,800 |
| 2025/04/03 | 378.1 | 392.7 | 376.3 | 388.6 | -19.4 | -4.8% | 17,116,100 |
| 2025/04/02 | 411 | 413.4 | 402.3 | 408 | +2.9 | +0.7% | 9,714,900 |
| 2025/04/01 | 412.5 | 414.9 | 405 | 405.1 | -3.8 | -0.9% | 10,881,100 |
| 2025/03/31 | 412 | 414.8 | 405.4 | 408.9 | -12.7 | -3% | 13,718,700 |
| 2025/03/28 | 420 | 423.3 | 416.3 | 421.6 | -4.7 | -1.1% | 12,098,000 |
| 2025/03/27 | 425.2 | 429.5 | 417.4 | 426.3 | -14.1 | -3.2% | 17,452,700 |
| 2025/03/26 | 435.1 | 440.5 | 431.6 | 440.4 | +4 | +0.9% | 6,507,100 |
| 2025/03/25 | 443 | 443.5 | 432.9 | 436.4 | -2.5 | -0.6% | 7,159,500 |
| 2025/03/24 | 443.6 | 445.4 | 435.4 | 438.9 | -4.2 | -0.9% | 5,666,100 |
| 2025/03/21 | 458 | 465.8 | 441.4 | 443.1 | -1.3 | -0.3% | 19,519,200 |
| 2025/03/19 | 442.3 | 449 | 441.9 | 444.4 | +5.9 | +1.3% | 7,890,700 |
| 2025/03/18 | 436 | 443.3 | 436 | 438.5 | +7 | +1.6% | 8,685,300 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「三菱自」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱自 | 43,500円 | +5.8% | -8.7% | 2.30% | 14.56倍 | 0.62倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| 日産自 | 36,800円 | -1.1% | +47.5% | 0.00% | 64.22倍 | 0.26倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。３０年代早期に主要市場の全新型車を電動車に |
| ヤマハ 発 | 111,000円 | +4.8% | +25.6% | 4.50% | 7.69倍 | 0.93倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| マツダ | 91,200円 | -0.4% | -20.6% | 6.03% | 6.05倍 | 0.32倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| トヨタ紡織 | 206,000円 | +2.3% | +76.2% | 4.17% | 7.36倍 | 0.82倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
市場注目の銘柄
チャート関連のコラム
