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 |
|---|---|---|---|---|---|---|---|
| 2024/05/27 | 427 | 430.3 | 424.4 | 430 | +4 | +0.9% | 6,372,600 |
| 2024/05/24 | 426 | 429.5 | 423.3 | 426 | -6.2 | -1.4% | 6,304,400 |
| 2024/05/23 | 429.9 | 432.4 | 426.8 | 432.2 | +2.1 | +0.5% | 7,034,000 |
| 2024/05/22 | 437 | 437.3 | 430.1 | 430.1 | -8.7 | -2% | 8,923,900 |
| 2024/05/21 | 442.5 | 446.2 | 437.5 | 438.8 | -3.8 | -0.9% | 7,246,700 |
| 2024/05/20 | 442.1 | 447.4 | 440.6 | 442.6 | +2.4 | +0.5% | 6,266,000 |
| 2024/05/17 | 438.5 | 440.5 | 434.3 | 440.2 | +3.6 | +0.8% | 5,857,600 |
| 2024/05/16 | 452.3 | 452.5 | 433.5 | 436.6 | -15.5 | -3.4% | 14,601,900 |
| 2024/05/15 | 462 | 466 | 451.6 | 452.1 | -3.6 | -0.8% | 10,420,700 |
| 2024/05/14 | 451.1 | 458.2 | 448.8 | 455.7 | +6.9 | +1.5% | 12,261,600 |
| 2024/05/13 | 451.9 | 451.9 | 443.5 | 448.8 | +1.3 | +0.3% | 7,826,000 |
| 2024/05/10 | 456 | 459 | 444.7 | 447.5 | -2.8 | -0.6% | 20,414,000 |
| 2024/05/09 | 465.5 | 468.5 | 442.6 | 450.3 | -23.2 | -4.9% | 38,284,100 |
| 2024/05/08 | 475.8 | 477.2 | 469.6 | 473.5 | -3 | -0.6% | 9,725,800 |
| 2024/05/07 | 479.4 | 481.8 | 471.5 | 476.5 | -2.9 | -0.6% | 9,533,500 |
| 2024/05/02 | 483 | 485.4 | 479.4 | 479.4 | -5.7 | -1.2% | 7,196,600 |
| 2024/05/01 | 490.1 | 490.2 | 478.2 | 485.1 | -13.3 | -2.7% | 11,267,800 |
| 2024/04/30 | 480.8 | 498.5 | 479.3 | 498.4 | +25.7 | +5.4% | 13,990,900 |
| 2024/04/26 | 466 | 473.2 | 462.6 | 472.7 | +5.6 | +1.2% | 6,646,800 |
| 2024/04/25 | 470 | 474.6 | 466.6 | 467.1 | -2.9 | -0.6% | 6,588,900 |
| 2024/04/24 | 463.7 | 474.3 | 463.6 | 470 | +5.2 | +1.1% | 8,168,900 |
| 2024/04/23 | 468.5 | 471.8 | 463.6 | 464.8 | +3.5 | +0.8% | 6,951,100 |
| 2024/04/22 | 469 | 469.4 | 459.2 | 461.3 | -2.7 | -0.6% | 12,210,500 |
| 2024/04/19 | 476 | 476.5 | 461 | 464 | -16.7 | -3.5% | 12,632,200 |
| 2024/04/18 | 476 | 486.9 | 473.1 | 480.7 | +5.3 | +1.1% | 9,532,800 |
| 2024/04/17 | 499 | 499.4 | 475.4 | 475.4 | -22 | -4.4% | 12,269,500 |
| 2024/04/16 | 510 | 517.5 | 496.3 | 497.4 | -12.1 | -2.4% | 11,909,100 |
| 2024/04/15 | 499.3 | 509.5 | 497.7 | 509.5 | +3.1 | +0.6% | 8,405,200 |
| 2024/04/12 | 506.9 | 509.6 | 502.7 | 506.4 | -2 | -0.4% | 9,805,400 |
| 2024/04/11 | 507 | 509.9 | 502 | 508.4 | -2.6 | -0.5% | 10,066,200 |
| 2024/04/10 | 509 | 514.9 | 507.5 | 511 | +2.7 | +0.5% | 8,504,200 |
| 2024/04/09 | 496 | 509 | 495.4 | 508.3 | +13.2 | +2.7% | 12,035,300 |
| 2024/04/08 | 492 | 496.3 | 489.8 | 495.1 | +5.4 | +1.1% | 8,277,000 |
| 2024/04/05 | 485 | 490.4 | 478.7 | 489.7 | +2.7 | +0.6% | 12,484,000 |
| 2024/04/04 | 495 | 498.4 | 486.2 | 487 | -4.3 | -0.9% | 11,674,300 |
| 2024/04/03 | 491.1 | 494.5 | 483.1 | 491.3 | -1.4 | -0.3% | 9,405,300 |
| 2024/04/02 | 496.8 | 498.9 | 491.4 | 492.7 | -1.4 | -0.3% | 7,529,200 |
| 2024/04/01 | 506 | 508.4 | 492.2 | 494.1 | -11.7 | -2.3% | 9,926,300 |
| 2024/03/29 | 503.5 | 508.9 | 498.7 | 505.8 | +10.3 | +2.1% | 10,338,600 |
| 2024/03/28 | 495 | 507.2 | 494 | 495.5 | -4.5 | -0.9% | 9,389,500 |
| 2024/03/27 | 503 | 507 | 500 | 500 | -6.4 | -1.3% | 10,041,000 |
| 2024/03/26 | 495 | 506.4 | 490.6 | 506.4 | +10.1 | +2% | 11,579,100 |
| 2024/03/25 | 503 | 504.8 | 496 | 496.3 | -7.8 | -1.5% | 8,023,300 |
| 2024/03/22 | 500.2 | 508.6 | 499.7 | 504.1 | +7.6 | +1.5% | 15,237,400 |
| 2024/03/21 | 504.8 | 509 | 493 | 496.5 | -2.6 | -0.5% | 16,954,000 |
| 2024/03/19 | 480.7 | 500 | 480.7 | 499.1 | +19.4 | +4% | 23,071,500 |
| 2024/03/18 | 478.1 | 483.8 | 474.1 | 479.7 | +14.4 | +3.1% | 18,742,100 |
| 2024/03/15 | 466.6 | 469.5 | 460.8 | 465.3 | +5.3 | +1.2% | 14,937,500 |
| 2024/03/14 | 456.6 | 460.3 | 452.4 | 460 | +8.8 | +2% | 10,870,600 |
| 2024/03/13 | 450 | 457.5 | 445.3 | 451.2 | +6.7 | +1.5% | 12,308,800 |
251～
300
件表示中 / 3713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 | 42,400円 | +5.8% | -8.7% | 2.36% | 14.19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 |
| いすゞ | 188,700円 | +2.9% | - | 4.88% | 10.34倍 | 0.93倍 |
|
トラック大手。中小型強い。タイで生産するピックアップも柱。大型に強いＵＤを２１年傘下に |
| ヤマハ 発 | 108,600円 | +4.8% | +25.6% | 4.60% | 7.52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 | 86,700円 | -0.4% | -20.6% | 6.34% | 5.75倍 | 0.30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 | 200,100円 | +2.3% | +76.2% | 4.30% | 7.15倍 | 0.80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
