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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 652 | 662 | 645.4 | 661.5 | +16.5 | +2.6% | 11,495,000 |
| 2023/09/22 | 643.7 | 651.8 | 627.4 | 645 | -6.8 | -1% | 13,837,900 |
| 2023/09/21 | 647.9 | 664 | 647.6 | 651.8 | +5.9 | +0.9% | 14,173,800 |
| 2023/09/20 | 650 | 654.6 | 641.4 | 645.9 | -16.7 | -2.5% | 16,994,200 |
| 2023/09/19 | 623.5 | 662.6 | 623.1 | 662.6 | +36.5 | +5.8% | 18,717,900 |
| 2023/09/15 | 618.1 | 635.5 | 618 | 626.1 | +11.1 | +1.8% | 19,436,600 |
| 2023/09/14 | 595.8 | 615 | 595.3 | 615 | +20.8 | +3.5% | 14,761,800 |
| 2023/09/13 | 596.7 | 597.7 | 591.1 | 594.2 | +0.1 | ±0% | 7,609,500 |
| 2023/09/12 | 579 | 594.6 | 578.5 | 594.1 | +18.4 | +3.2% | 11,173,500 |
| 2023/09/11 | 580.7 | 580.7 | 571 | 575.7 | -4.4 | -0.8% | 8,121,200 |
| 2023/09/08 | 581.7 | 588.3 | 577.9 | 580.1 | -8.3 | -1.4% | 10,630,600 |
| 2023/09/07 | 588 | 595.8 | 584.8 | 588.4 | -1.2 | -0.2% | 9,492,800 |
| 2023/09/06 | 577.5 | 592.6 | 576.1 | 589.6 | +15.7 | +2.7% | 13,074,000 |
| 2023/09/05 | 577.8 | 577.9 | 567.1 | 573.9 | -2.2 | -0.4% | 7,795,600 |
| 2023/09/04 | 568.7 | 576.1 | 567.9 | 576.1 | +11.1 | +2% | 9,055,300 |
| 2023/09/01 | 569.6 | 569.7 | 563 | 565 | -7.7 | -1.3% | 10,392,800 |
| 2023/08/31 | 565.5 | 573.7 | 563.3 | 572.7 | +8.4 | +1.5% | 10,106,400 |
| 2023/08/30 | 567 | 567.6 | 562.3 | 564.3 | +5 | +0.9% | 9,319,200 |
| 2023/08/29 | 564.1 | 565 | 558.8 | 559.3 | -2.4 | -0.4% | 7,672,000 |
| 2023/08/28 | 560.1 | 566.3 | 557.3 | 561.7 | +9.4 | +1.7% | 7,185,900 |
| 2023/08/25 | 548.2 | 554.2 | 545.5 | 552.3 | +1.3 | +0.2% | 5,407,100 |
| 2023/08/24 | 552.7 | 553.4 | 544.5 | 551 | -6.5 | -1.2% | 8,435,800 |
| 2023/08/23 | 551 | 561.5 | 548.3 | 557.5 | +0.4 | +0.1% | 8,258,200 |
| 2023/08/22 | 559.2 | 559.8 | 551.3 | 557.1 | +5.2 | +0.9% | 8,854,900 |
| 2023/08/21 | 557.4 | 560.8 | 550.1 | 551.9 | -5.5 | -1% | 8,011,600 |
| 2023/08/18 | 550.9 | 560.5 | 550.1 | 557.4 | -1.3 | -0.2% | 9,996,700 |
| 2023/08/17 | 561.5 | 562 | 544.2 | 558.7 | +7.2 | +1.3% | 11,180,500 |
| 2023/08/16 | 560 | 560.9 | 550.3 | 551.5 | -14.6 | -2.6% | 10,284,800 |
| 2023/08/15 | 574.5 | 574.7 | 565.2 | 566.1 | +0.2 | ±0% | 7,013,000 |
| 2023/08/14 | 574.9 | 575.9 | 564.7 | 565.9 | -8.3 | -1.4% | 9,843,900 |
| 2023/08/10 | 568.4 | 577.7 | 567 | 574.2 | +1.8 | +0.3% | 7,344,200 |
| 2023/08/09 | 571.4 | 573.9 | 565.2 | 572.4 | -3.9 | -0.7% | 7,985,900 |
| 2023/08/08 | 575.4 | 587.9 | 574.6 | 576.3 | +8.3 | +1.5% | 12,767,000 |
| 2023/08/07 | 570 | 570.7 | 561.6 | 568 | -9 | -1.6% | 11,980,800 |
| 2023/08/04 | 567.8 | 578.5 | 566.1 | 577 | +5 | +0.9% | 9,342,200 |
| 2023/08/03 | 574.9 | 575.9 | 567 | 572 | -8.5 | -1.5% | 11,973,500 |
| 2023/08/02 | 588 | 595.8 | 580.5 | 580.5 | -17.4 | -2.9% | 17,516,900 |
| 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 |
151～
200
件表示中 / 3451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 | 45,000円 | +3.2% | -9.1% | 3.33% | 4.65倍 | 0.66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 |
| マツダ | 169,600円 | +26.2% | +72.2% | 2.95% | 5.15倍 | 0.67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 |
| 川 重 | 560,700円 | +6.6% | -70.1% | 0.71% | 78.27倍 | 1.67倍 |
|
総合重機大手。旅客機分担品や鉄道車両、大型２輪に特長。自衛隊の潜水艦、航空機も担う |
| トヨタ紡織 | 233,000円 | +1.4% | -13.0% | 3.69% | 8.85倍 | 0.93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 |
| 豊田合 | 314,100円 | -2.0% | -23.4% | 3.34% | 10.78倍 | 0.76倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
市場注目の銘柄
チャート関連のコラム
