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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,951 | 1,956 | 1,905 | 1,937 | -25 | -1.3% | 296,400 |
| 2025/06/12 | 1,954 | 1,969 | 1,927 | 1,962 | +8 | +0.4% | 231,600 |
| 2025/06/11 | 1,998 | 1,998 | 1,946 | 1,954 | -35 | -1.8% | 264,200 |
| 2025/06/10 | 2,022 | 2,044 | 1,984 | 1,989 | -32 | -1.6% | 260,800 |
| 2025/06/09 | 2,016 | 2,049 | 1,998 | 2,021 | +25 | +1.3% | 251,000 |
| 2025/06/06 | 1,981 | 2,029 | 1,975 | 1,996 | +15 | +0.8% | 344,400 |
| 2025/06/05 | 1,933 | 1,998 | 1,928 | 1,981 | +27 | +1.4% | 244,400 |
| 2025/06/04 | 1,981 | 1,982 | 1,937 | 1,954 | -14 | -0.7% | 216,600 |
| 2025/06/03 | 1,998 | 2,007 | 1,945 | 1,968 | -31 | -1.6% | 374,800 |
| 2025/06/02 | 1,935 | 2,002 | 1,926 | 1,999 | +62 | +3.2% | 409,200 |
| 2025/05/30 | 1,904 | 1,944 | 1,893 | 1,937 | +41 | +2.2% | 313,100 |
| 2025/05/29 | 1,906 | 1,918 | 1,876 | 1,896 | +15 | +0.8% | 281,900 |
| 2025/05/28 | 1,860 | 1,912 | 1,849 | 1,881 | +43 | +2.3% | 440,100 |
| 2025/05/27 | 1,884 | 1,884 | 1,816 | 1,838 | -51 | -2.7% | 548,000 |
| 2025/05/26 | 1,772 | 1,925 | 1,772 | 1,889 | +138 | +7.9% | 1,051,000 |
| 2025/05/23 | 1,730 | 1,799 | 1,715 | 1,751 | +30 | +1.7% | 421,800 |
| 2025/05/22 | 1,726 | 1,735 | 1,693 | 1,721 | -6 | -0.3% | 277,700 |
| 2025/05/21 | 1,705 | 1,795 | 1,703 | 1,727 | +22 | +1.3% | 449,800 |
| 2025/05/20 | 1,806 | 1,813 | 1,705 | 1,705 | -93 | -5.2% | 765,800 |
| 2025/05/19 | 1,842 | 1,870 | 1,766 | 1,798 | +156 | +9.5% | 1,840,200 |
| 2025/05/16 | 1,642 | 1,642 | 1,642 | 1,642 | +300 | +22.4% | 66,800 |
| 2025/05/15 | 1,317 | 1,356 | 1,303 | 1,342 | +21 | +1.6% | 127,400 |
| 2025/05/14 | 1,299 | 1,322 | 1,270 | 1,321 | +12 | +0.9% | 74,400 |
| 2025/05/13 | 1,329 | 1,334 | 1,298 | 1,309 | -1 | -0.1% | 69,900 |
| 2025/05/12 | 1,305 | 1,331 | 1,282 | 1,310 | +8 | +0.6% | 174,300 |
| 2025/05/09 | 1,281 | 1,312 | 1,278 | 1,302 | +26 | +2% | 92,600 |
| 2025/05/08 | 1,261 | 1,286 | 1,251 | 1,276 | +3 | +0.2% | 77,400 |
| 2025/05/07 | 1,252 | 1,278 | 1,252 | 1,273 | +23 | +1.8% | 89,500 |
| 2025/05/02 | 1,249 | 1,259 | 1,243 | 1,250 | -1 | -0.1% | 70,400 |
| 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 |
1～
50
件表示中 / 3720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 | 189,400円 | +42.7% | +33.3% | 4.22% | 8.07倍 | 1.13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 |
| 酉島製 | 182,700円 | +2.9% | +27.8% | 3.39% | 11.32倍 | 0.87倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ソディック | 88,700円 | +5.1% | +4.8% | 3.27% | 15.49倍 | 0.53倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
| 荏原実業 | 352,500円 | +6.7% | +4.7% | 3.40% | 12.70倍 | 1.79倍 |
|
ポンプ・空調など機器卸から水処理設計・施工へ展開。メーカー機能持つ環境関連事業を育成 |
| 新東工 | 83,400円 | +6.5% | +55.0% | 5.28% | 14.58倍 | 0.36倍 |
|
鋳造機械製造で首位。自動車向け強い。表面処理は造船、建機も。集塵・粉体処理の環境分野育成 |
市場注目の銘柄
チャート関連のコラム
