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 |
|---|---|---|---|---|---|---|---|
| 2024/12/27 | 571.3 | 572.7 | 537.8 | 550.1 | -12.8 | -2.3% | 37,649,700 |
| 2024/12/26 | 525.7 | 572.9 | 525 | 562.9 | +34.3 | +6.5% | 39,316,900 |
| 2024/12/25 | 523.8 | 538.7 | 518.6 | 528.6 | +2.2 | +0.4% | 30,405,000 |
| 2024/12/24 | 491.1 | 529 | 481.3 | 526.4 | +35.3 | +7.2% | 44,623,800 |
| 2024/12/23 | 466.7 | 491.6 | 466 | 491.1 | +24.5 | +5.3% | 20,058,900 |
| 2024/12/20 | 467.4 | 480.4 | 465.6 | 466.6 | -2.4 | -0.5% | 23,165,700 |
| 2024/12/19 | 479.2 | 489.6 | 463.7 | 469 | -18.2 | -3.7% | 39,457,600 |
| 2024/12/18 | 474.7 | 487.2 | 447.3 | 487.2 | +80 | +19.6% | 81,506,600 |
| 2024/12/17 | 415 | 416.5 | 406.5 | 407.2 | -6.7 | -1.6% | 6,073,400 |
| 2024/12/16 | 418 | 420.6 | 411.2 | 413.9 | -3.8 | -0.9% | 5,631,700 |
| 2024/12/13 | 415 | 419.8 | 415 | 417.7 | -0.4 | -0.1% | 4,554,300 |
| 2024/12/12 | 420.4 | 421.5 | 412.7 | 418.1 | -1.5 | -0.4% | 7,537,500 |
| 2024/12/11 | 417.5 | 419.8 | 410.5 | 419.6 | +2.1 | +0.5% | 7,846,600 |
| 2024/12/10 | 422.7 | 427.5 | 416.7 | 417.5 | +2.1 | +0.5% | 6,786,100 |
| 2024/12/09 | 415 | 418.9 | 413.4 | 415.4 | +4.9 | +1.2% | 6,914,800 |
| 2024/12/06 | 397.2 | 414.3 | 397.2 | 410.5 | +16.4 | +4.2% | 12,893,800 |
| 2024/12/05 | 399.8 | 400.2 | 393 | 394.1 | +0.4 | +0.1% | 4,874,900 |
| 2024/12/04 | 398.7 | 401.6 | 392.2 | 393.7 | -5.7 | -1.4% | 8,393,900 |
| 2024/12/03 | 393 | 401.8 | 393 | 399.4 | +5.9 | +1.5% | 8,318,700 |
| 2024/12/02 | 389.6 | 396.6 | 387.6 | 393.5 | +1.5 | +0.4% | 9,979,400 |
| 2024/11/29 | 405.9 | 405.9 | 391.5 | 392 | -10 | -2.5% | 11,518,400 |
| 2024/11/28 | 406.6 | 410.4 | 402 | 402 | -1.9 | -0.5% | 10,126,800 |
| 2024/11/27 | 417 | 419 | 401 | 403.9 | -20.2 | -4.8% | 14,077,200 |
| 2024/11/26 | 434.9 | 436.6 | 415.6 | 424.1 | -13.4 | -3.1% | 15,806,000 |
| 2024/11/25 | 446.6 | 449.7 | 437.3 | 437.5 | -1.8 | -0.4% | 6,372,300 |
| 2024/11/22 | 436.6 | 441.1 | 431.1 | 439.3 | +2 | +0.5% | 8,095,100 |
| 2024/11/21 | 445 | 446.5 | 435.2 | 437.3 | -9.8 | -2.2% | 8,139,900 |
| 2024/11/20 | 451.5 | 454.9 | 446.2 | 447.1 | -4.2 | -0.9% | 6,626,800 |
| 2024/11/19 | 455 | 456.5 | 448 | 451.3 | -1.9 | -0.4% | 6,472,400 |
| 2024/11/18 | 452.1 | 456.9 | 450.2 | 453.2 | -2.2 | -0.5% | 8,487,300 |
| 2024/11/15 | 456.3 | 463 | 451.4 | 455.4 | +4.3 | +1% | 9,607,500 |
| 2024/11/14 | 457 | 460.5 | 451.1 | 451.1 | -1.9 | -0.4% | 8,055,200 |
| 2024/11/13 | 466 | 468.1 | 451.3 | 453 | -20.3 | -4.3% | 10,268,600 |
| 2024/11/12 | 462.9 | 486.4 | 460 | 473.3 | +16.3 | +3.6% | 17,155,300 |
| 2024/11/11 | 456.3 | 465.9 | 455.5 | 457 | -1.3 | -0.3% | 8,389,800 |
| 2024/11/08 | 462.6 | 489.4 | 458.3 | 458.3 | -2.3 | -0.5% | 22,323,300 |
| 2024/11/07 | 458.6 | 465 | 455 | 460.6 | +6.4 | +1.4% | 11,936,300 |
| 2024/11/06 | 473.8 | 480.4 | 450.1 | 454.2 | -20.7 | -4.4% | 19,861,800 |
| 2024/11/05 | 461.4 | 474.9 | 459.9 | 474.9 | +15.5 | +3.4% | 16,500,200 |
| 2024/11/01 | 452 | 463.5 | 443.5 | 459.4 | -0.6 | -0.1% | 19,468,300 |
| 2024/10/31 | 450 | 464.5 | 446.6 | 460 | +39.1 | +9.3% | 31,636,000 |
| 2024/10/30 | 421.1 | 425.5 | 419.8 | 420.9 | -3.3 | -0.8% | 11,991,500 |
| 2024/10/29 | 427.5 | 428.7 | 422.2 | 424.2 | -3.3 | -0.8% | 6,498,300 |
| 2024/10/28 | 413.8 | 429.5 | 413.5 | 427.5 | +15.2 | +3.7% | 13,343,600 |
| 2024/10/25 | 412.7 | 416.9 | 409.8 | 412.3 | +1.6 | +0.4% | 6,416,600 |
| 2024/10/24 | 409.6 | 413.8 | 404.5 | 410.7 | -4.8 | -1.2% | 6,979,000 |
| 2024/10/23 | 408 | 418.4 | 406.1 | 415.5 | +8.1 | +2% | 12,360,700 |
| 2024/10/22 | 405.4 | 411.4 | 403.7 | 407.4 | +3.5 | +0.9% | 8,603,100 |
| 2024/10/21 | 401 | 406.4 | 399 | 403.9 | +2.9 | +0.7% | 4,908,300 |
| 2024/10/18 | 403 | 408 | 398.2 | 401 | +2.9 | +0.7% | 5,938,100 |
101～
150
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
