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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 578.2 | 599.9 | 572.5 | 597.9 | +26.3 | +4.6% | 23,374,300 |
| 2023/07/31 | 571.8 | 573.5 | 565.6 | 571.6 | +15.6 | +2.8% | 16,547,500 |
| 2023/07/28 | 553.2 | 566 | 542.3 | 556 | -7.2 | -1.3% | 28,814,300 |
| 2023/07/27 | 582.1 | 582.4 | 555.3 | 563.2 | -13.2 | -2.3% | 21,819,500 |
| 2023/07/26 | 574.2 | 582 | 563.5 | 576.4 | -7.8 | -1.3% | 27,031,300 |
| 2023/07/25 | 545 | 586.9 | 543.6 | 584.2 | +39.4 | +7.2% | 57,694,900 |
| 2023/07/24 | 532 | 566.8 | 531.8 | 544.8 | +25.9 | +5% | 69,530,500 |
| 2023/07/21 | 519.8 | 522.7 | 513.6 | 518.9 | +7.9 | +1.5% | 16,035,800 |
| 2023/07/20 | 512 | 519.9 | 509 | 511 | -1.1 | -0.2% | 13,240,400 |
| 2023/07/19 | 502 | 512.1 | 500.5 | 512.1 | +16.7 | +3.4% | 16,817,800 |
| 2023/07/18 | 490.3 | 497.3 | 486.3 | 495.4 | +6.6 | +1.4% | 10,758,900 |
| 2023/07/14 | 490.7 | 494 | 482.2 | 488.8 | -1.3 | -0.3% | 12,733,500 |
| 2023/07/13 | 499.6 | 499.6 | 488.4 | 490.1 | -11.5 | -2.3% | 16,287,900 |
| 2023/07/12 | 518.6 | 518.9 | 501 | 501.6 | -14.6 | -2.8% | 14,032,500 |
| 2023/07/11 | 510 | 524.6 | 506.5 | 516.2 | +17.1 | +3.4% | 32,773,400 |
| 2023/07/10 | 506.7 | 508 | 495.3 | 499.1 | -4.2 | -0.8% | 14,826,900 |
| 2023/07/07 | 505.6 | 508.9 | 499.7 | 503.3 | -3.5 | -0.7% | 13,659,400 |
| 2023/07/06 | 507 | 518.5 | 504.1 | 506.8 | -1.3 | -0.3% | 15,743,700 |
| 2023/07/05 | 509 | 509 | 501.1 | 508.1 | -2.6 | -0.5% | 13,459,700 |
| 2023/07/04 | 516.4 | 522.9 | 509.5 | 510.7 | -3.7 | -0.7% | 15,802,600 |
| 2023/07/03 | 507.4 | 519.6 | 503.5 | 514.4 | +13.3 | +2.7% | 21,106,600 |
| 2023/06/30 | 504.9 | 506 | 492.1 | 501.1 | +1.2 | +0.2% | 23,734,500 |
| 2023/06/29 | 490.8 | 501 | 490.8 | 499.9 | +11.5 | +2.4% | 20,544,800 |
| 2023/06/28 | 484.8 | 488.8 | 478.6 | 488.4 | +8.9 | +1.9% | 16,876,900 |
| 2023/06/27 | 482 | 485.2 | 477.9 | 479.5 | +3.6 | +0.8% | 12,466,700 |
| 2023/06/26 | 477.5 | 478.5 | 471.3 | 475.9 | -1.2 | -0.3% | 9,597,500 |
| 2023/06/23 | 489 | 494.3 | 474.3 | 477.1 | -7.6 | -1.6% | 21,700,500 |
| 2023/06/22 | 486.2 | 490.9 | 483.9 | 484.7 | -4 | -0.8% | 13,513,500 |
| 2023/06/21 | 482.7 | 490.5 | 480.1 | 488.7 | -0.4 | -0.1% | 14,294,800 |
| 2023/06/20 | 487.9 | 490.1 | 482.6 | 489.1 | +1.2 | +0.2% | 13,406,800 |
| 2023/06/19 | 494.1 | 497.5 | 486.4 | 487.9 | +1.8 | +0.4% | 14,993,300 |
| 2023/06/16 | 491.4 | 491.5 | 481.3 | 486.1 | -3.7 | -0.8% | 21,454,800 |
| 2023/06/15 | 495 | 495.4 | 484.5 | 489.8 | -9.6 | -1.9% | 22,522,900 |
| 2023/06/14 | 491.8 | 500.7 | 491.1 | 499.4 | +14.4 | +3% | 27,463,300 |
| 2023/06/13 | 480 | 488.5 | 479.6 | 485 | +5.1 | +1.1% | 19,439,100 |
| 2023/06/12 | 483.5 | 484.5 | 477.9 | 479.9 | -1.9 | -0.4% | 11,398,400 |
| 2023/06/09 | 473 | 481.9 | 472 | 481.8 | +8.6 | +1.8% | 17,181,000 |
| 2023/06/08 | 485 | 485.8 | 471 | 473.2 | -4.3 | -0.9% | 18,930,600 |
| 2023/06/07 | 484.8 | 485 | 474 | 477.5 | +0.7 | +0.1% | 21,944,500 |
| 2023/06/06 | 475 | 479 | 470 | 476.8 | -5.1 | -1.1% | 19,377,500 |
| 2023/06/05 | 471 | 481.9 | 466.6 | 481.9 | +22.9 | +5% | 31,097,500 |
| 2023/06/02 | 447 | 460 | 447 | 459 | +13 | +2.9% | 11,579,300 |
| 2023/06/01 | 454 | 456 | 443 | 446 | -13 | -2.8% | 17,846,900 |
| 2023/05/31 | 464 | 469 | 457 | 459 | -11 | -2.3% | 16,283,400 |
| 2023/05/30 | 463 | 471 | 457 | 470 | +9 | +2% | 15,351,300 |
| 2023/05/29 | 473 | 473 | 461 | 461 | -2 | -0.4% | 11,730,000 |
| 2023/05/26 | 471 | 471 | 463 | 463 | -5 | -1.1% | 11,442,200 |
| 2023/05/25 | 474 | 475 | 468 | 468 | -5 | -1.1% | 11,842,300 |
| 2023/05/24 | 475 | 478 | 470 | 473 | ±0 | ±0% | 13,156,600 |
| 2023/05/23 | 471 | 475 | 469 | 473 | +7 | +1.5% | 17,708,000 |
451～
500
件表示中 / 3714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 | 41,200円 | +5.8% | -8.7% | 2.43% | 13.79倍 | 0.59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 |
| アイシン | 174,700円 | +0.1% | +24.0% | 3.72% | 10.59倍 | 0.67倍 |
|
トヨタ系部品大手。分社経営見直しで子会社ＡＷと２１年４月統合。ＡＴ（自動変速機）世界首位 |
| ヤマハ 発 | 107,700円 | +4.8% | +25.6% | 4.64% | 7.46倍 | 0.90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 | 84,000円 | -0.4% | -20.6% | 6.55% | 5.58倍 | 0.29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 | 193,200円 | +2.3% | +76.2% | 4.45% | 6.90倍 | 0.77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
