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 |
|---|---|---|---|---|---|---|---|
| 2025/03/18 | 436 | 443.3 | 436 | 438.5 | +7 | +1.6% | 8,685,300 |
| 2025/03/17 | 433.8 | 436.3 | 431.5 | 431.5 | -2.3 | -0.5% | 8,411,100 |
| 2025/03/14 | 433.4 | 437.1 | 428.3 | 433.8 | +1 | +0.2% | 12,942,500 |
| 2025/03/13 | 450.2 | 454.4 | 432.8 | 432.8 | -15.1 | -3.4% | 12,258,600 |
| 2025/03/12 | 439.9 | 450 | 436.3 | 447.9 | +6.4 | +1.4% | 15,473,200 |
| 2025/03/11 | 436.1 | 441.8 | 428.3 | 441.5 | +5.4 | +1.2% | 13,586,600 |
| 2025/03/10 | 437 | 438.5 | 430.3 | 436.1 | -0.4 | -0.1% | 7,785,900 |
| 2025/03/07 | 429.1 | 437.4 | 428.3 | 436.5 | +2.6 | +0.6% | 10,157,100 |
| 2025/03/06 | 431.1 | 438.4 | 430.9 | 433.9 | +8.2 | +1.9% | 9,626,300 |
| 2025/03/05 | 418.1 | 431.2 | 417.6 | 425.7 | +7.4 | +1.8% | 12,754,300 |
| 2025/03/04 | 415.8 | 421.5 | 411 | 418.3 | -1.4 | -0.3% | 9,248,400 |
| 2025/03/03 | 417.8 | 422.9 | 416.5 | 419.7 | +2.9 | +0.7% | 7,222,000 |
| 2025/02/28 | 416.3 | 423 | 415 | 416.8 | -7.5 | -1.8% | 9,891,500 |
| 2025/02/27 | 411.8 | 424.7 | 409.6 | 424.3 | +11.9 | +2.9% | 13,385,800 |
| 2025/02/26 | 407 | 414.5 | 403.8 | 412.4 | +1.8 | +0.4% | 12,967,600 |
| 2025/02/25 | 408.7 | 416.5 | 406.1 | 410.6 | -9.6 | -2.3% | 18,856,500 |
| 2025/02/21 | 403.1 | 425.5 | 402.7 | 420.2 | +15.6 | +3.9% | 21,964,700 |
| 2025/02/20 | 403.6 | 405.5 | 398.2 | 404.6 | -3.7 | -0.9% | 14,841,700 |
| 2025/02/19 | 412.5 | 415.7 | 406.8 | 408.3 | -9.2 | -2.2% | 16,954,700 |
| 2025/02/18 | 392 | 424.2 | 391.3 | 417.5 | +26.9 | +6.9% | 32,133,400 |
| 2025/02/17 | 400.1 | 401.1 | 389.1 | 390.6 | -7 | -1.8% | 9,868,200 |
| 2025/02/14 | 396.3 | 403.2 | 396.3 | 397.6 | +1.3 | +0.3% | 10,368,800 |
| 2025/02/13 | 399.5 | 400.8 | 394 | 396.3 | +3.3 | +0.8% | 12,478,900 |
| 2025/02/12 | 399 | 399.2 | 384.7 | 393 | -5 | -1.3% | 16,329,600 |
| 2025/02/10 | 394.4 | 403.8 | 392.1 | 398 | +3.1 | +0.8% | 18,499,800 |
| 2025/02/07 | 376.9 | 398.4 | 376 | 394.9 | +16.3 | +4.3% | 35,698,600 |
| 2025/02/06 | 366 | 383.8 | 364.8 | 378.6 | +11.9 | +3.2% | 34,420,900 |
| 2025/02/05 | 380 | 384.8 | 361.2 | 366.7 | -13.3 | -3.5% | 47,937,100 |
| 2025/02/04 | 397.7 | 397.7 | 377.7 | 380 | -65.7 | -14.7% | 69,189,100 |
| 2025/02/03 | 446.4 | 450.1 | 436.7 | 445.7 | -15.8 | -3.4% | 22,024,000 |
| 2025/01/31 | 457.2 | 461.7 | 452 | 461.5 | +3.8 | +0.8% | 7,463,700 |
| 2025/01/30 | 454.1 | 461.2 | 453 | 457.7 | +2.7 | +0.6% | 6,610,800 |
| 2025/01/29 | 449 | 456.6 | 446.4 | 455 | +3.4 | +0.8% | 7,117,000 |
| 2025/01/28 | 451.9 | 454.3 | 446 | 451.6 | -0.3 | -0.1% | 10,069,700 |
| 2025/01/27 | 451.8 | 455.8 | 448.3 | 451.9 | +4 | +0.9% | 10,377,100 |
| 2025/01/24 | 449 | 467.8 | 439 | 447.9 | -33.1 | -6.9% | 39,736,200 |
| 2025/01/23 | 470.8 | 483.1 | 466.6 | 481 | +2.2 | +0.5% | 10,517,500 |
| 2025/01/22 | 478 | 486.4 | 477.6 | 478.8 | +4.5 | +0.9% | 8,486,700 |
| 2025/01/21 | 480.5 | 484.7 | 466.4 | 474.3 | +4.7 | +1% | 10,445,700 |
| 2025/01/20 | 471 | 483.1 | 466.2 | 469.6 | +0.9 | +0.2% | 12,637,000 |
| 2025/01/17 | 466 | 472.3 | 460.6 | 468.7 | -2.6 | -0.6% | 10,320,700 |
| 2025/01/16 | 479.4 | 480.1 | 467.5 | 471.3 | -6.7 | -1.4% | 11,589,200 |
| 2025/01/15 | 481 | 485.9 | 475 | 478 | -3.4 | -0.7% | 7,251,800 |
| 2025/01/14 | 485.5 | 486.8 | 474.4 | 481.4 | -9.1 | -1.9% | 10,479,700 |
| 2025/01/10 | 481 | 492.8 | 481 | 490.5 | +5.9 | +1.2% | 10,467,200 |
| 2025/01/09 | 495 | 495.1 | 477.2 | 484.6 | -18.3 | -3.6% | 11,879,300 |
| 2025/01/08 | 510.3 | 511.6 | 501.5 | 502.9 | -6.5 | -1.3% | 9,609,500 |
| 2025/01/07 | 513.7 | 521 | 508.6 | 509.4 | -0.3 | -0.1% | 13,267,800 |
| 2025/01/06 | 522.6 | 523.3 | 508.5 | 509.7 | -22.9 | -4.3% | 17,082,200 |
| 2024/12/30 | 544 | 544.2 | 526 | 532.6 | -17.5 | -3.2% | 16,241,600 |
51～
100
件表示中 / 3711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 | 42,800円 | +5.8% | -8.7% | 2.34% | 14.32倍 | 0.61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 | 179,000円 | +0.1% | +24.0% | 3.63% | 10.85倍 | 0.69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 | 109,100円 | +4.8% | +25.6% | 4.58% | 7.56倍 | 0.91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 | 88,100円 | -0.4% | -20.6% | 6.24% | 5.85倍 | 0.31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 | 202,900円 | +2.3% | +76.2% | 4.24% | 7.25倍 | 0.81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
