三菱化工機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,270 | 1,272 | 1,243 | 1,251 | -18 | -1.4% | 62,200 |
| 2025/04/30 | 1,272 | 1,276 | 1,251 | 1,269 | -3 | -0.2% | 45,500 |
| 2025/04/28 | 1,274 | 1,291 | 1,266 | 1,272 | +9 | +0.7% | 58,200 |
| 2025/04/25 | 1,256 | 1,267 | 1,248 | 1,263 | +19 | +1.5% | 46,900 |
| 2025/04/24 | 1,244 | 1,254 | 1,233 | 1,244 | +3 | +0.2% | 47,900 |
| 2025/04/23 | 1,249 | 1,263 | 1,241 | 1,241 | +4 | +0.3% | 62,800 |
| 2025/04/22 | 1,210 | 1,242 | 1,210 | 1,237 | +21 | +1.7% | 50,100 |
| 2025/04/21 | 1,217 | 1,222 | 1,206 | 1,216 | -9 | -0.7% | 52,300 |
| 2025/04/18 | 1,213 | 1,227 | 1,209 | 1,225 | +12 | +1% | 57,800 |
| 2025/04/17 | 1,178 | 1,220 | 1,178 | 1,213 | +35 | +3% | 64,200 |
| 2025/04/16 | 1,183 | 1,189 | 1,173 | 1,178 | +5 | +0.4% | 44,000 |
| 2025/04/15 | 1,179 | 1,189 | 1,170 | 1,173 | -10 | -0.8% | 50,600 |
| 2025/04/14 | 1,180 | 1,190 | 1,166 | 1,183 | +19 | +1.6% | 53,100 |
| 2025/04/11 | 1,162 | 1,169 | 1,124 | 1,164 | -28 | -2.3% | 100,600 |
| 2025/04/10 | 1,195 | 1,202 | 1,164 | 1,192 | +92 | +8.4% | 127,800 |
| 2025/04/09 | 1,113 | 1,125 | 1,079 | 1,100 | -39 | -3.4% | 104,700 |
| 2025/04/08 | 1,103 | 1,158 | 1,103 | 1,139 | +84 | +8% | 117,300 |
| 2025/04/07 | 1,052 | 1,093 | 1,029 | 1,055 | -112 | -9.6% | 143,900 |
| 2025/04/04 | 1,211 | 1,218 | 1,143 | 1,167 | -88 | -7% | 162,200 |
| 2025/04/03 | 1,241 | 1,272 | 1,221 | 1,255 | -76 | -5.7% | 154,500 |
| 2025/04/02 | 1,334 | 1,336 | 1,309 | 1,331 | -3 | -0.2% | 86,900 |
| 2025/04/01 | 1,362 | 1,371 | 1,318 | 1,334 | -21 | -1.5% | 95,900 |
| 2025/03/31 | 1,371 | 1,371 | 1,318 | 1,355 | -39 | -2.8% | 130,400 |
| 2025/03/28 | 1,360 | 1,395 | 1,342 | 1,394 | -2,721 | -66.1% | 146,600 |
| 2025/03/27 | 4,075 | 4,115 | 3,990 | 4,115 | +45 | +1.1% | 44,800 |
| 2025/03/26 | 4,050 | 4,095 | 4,000 | 4,070 | +35 | +0.9% | 30,300 |
| 2025/03/25 | 4,070 | 4,070 | 4,015 | 4,035 | +5 | +0.1% | 16,000 |
| 2025/03/24 | 4,125 | 4,125 | 4,015 | 4,030 | -95 | -2.3% | 27,700 |
| 2025/03/21 | 4,140 | 4,150 | 4,105 | 4,125 | +20 | +0.5% | 22,600 |
| 2025/03/19 | 4,055 | 4,145 | 4,055 | 4,105 | +35 | +0.9% | 21,600 |
| 2025/03/18 | 4,030 | 4,110 | 4,030 | 4,070 | +70 | +1.8% | 37,700 |
| 2025/03/17 | 4,000 | 4,030 | 4,000 | 4,000 | +30 | +0.8% | 34,000 |
| 2025/03/14 | 3,950 | 3,995 | 3,935 | 3,970 | +20 | +0.5% | 24,500 |
| 2025/03/13 | 3,890 | 4,005 | 3,880 | 3,950 | +85 | +2.2% | 54,600 |
| 2025/03/12 | 3,800 | 3,895 | 3,800 | 3,865 | +65 | +1.7% | 28,200 |
| 2025/03/11 | 3,810 | 3,855 | 3,745 | 3,800 | -40 | -1% | 36,200 |
| 2025/03/10 | 3,860 | 3,890 | 3,835 | 3,840 | -20 | -0.5% | 22,200 |
| 2025/03/07 | 3,900 | 3,900 | 3,830 | 3,860 | -80 | -2% | 30,200 |
| 2025/03/06 | 3,895 | 3,965 | 3,880 | 3,940 | +115 | +3% | 33,400 |
| 2025/03/05 | 3,870 | 3,890 | 3,815 | 3,825 | -15 | -0.4% | 35,700 |
| 2025/03/04 | 3,880 | 3,880 | 3,750 | 3,840 | -40 | -1% | 73,400 |
| 2025/03/03 | 3,880 | 3,960 | 3,840 | 3,880 | +205 | +5.6% | 90,300 |
| 2025/02/28 | 3,700 | 3,710 | 3,625 | 3,675 | -65 | -1.7% | 30,300 |
| 2025/02/27 | 3,715 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 17,200 |
| 2025/02/26 | 3,760 | 3,760 | 3,655 | 3,700 | -45 | -1.2% | 31,300 |
| 2025/02/25 | 3,730 | 3,815 | 3,715 | 3,745 | -30 | -0.8% | 45,700 |
| 2025/02/21 | 3,815 | 3,815 | 3,745 | 3,775 | -45 | -1.2% | 24,100 |
| 2025/02/20 | 3,860 | 3,860 | 3,790 | 3,820 | -40 | -1% | 25,300 |
| 2025/02/19 | 3,800 | 3,900 | 3,800 | 3,860 | +60 | +1.6% | 40,400 |
| 2025/02/18 | 3,745 | 3,805 | 3,745 | 3,800 | +55 | +1.5% | 35,200 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「化工機」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 |
|---|---|---|---|---|---|---|---|---|
| 化工機 | 125,500円 | +21.4% | -3.4% | 2.92% | 8.95倍 | 0.80倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 日本ドライ | 420,000円 | -3.4% | -3.5% | 1.67% | 8.53倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 金銭機 | 100,300円 | +20.2% | +37.3% | 4.99% | 6.93倍 | 0.86倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日阪製 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.47倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
| 前沢工 | 138,200円 | +2.7% | -9.9% | 2.60% | 8.39倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
市場注目の銘柄
チャート関連のコラム
