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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 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 |
151～
200
件表示中 / 3783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 | 41,300円 | +2.6% | -39.1% | 2.42% | 55.29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 |
| ヤマハ 発 | 112,200円 | -0.2% | -34.5% | 4.46% | 24.18倍 | 0.95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 | 109,800円 | -2.4% | -72.0% | 5.01% | 34.63倍 | 0.39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 |
| 豊田合 | 376,100円 | -5.6% | -2.0% | 2.92% | 12.59倍 | 0.88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 |
| ＮＯＫ | 267,800円 | -7.8% | +0.9% | 4.11% | 11.98倍 | 0.76倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
