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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,142 | 2,225 | 2,104 | 2,194 | -44 | -2% | 755,500 |
| 2025/07/31 | 2,215 | 2,253 | 2,199 | 2,238 | +39 | +1.8% | 481,800 |
| 2025/07/30 | 2,144 | 2,205 | 2,138 | 2,199 | +40 | +1.9% | 286,300 |
| 2025/07/29 | 2,144 | 2,159 | 2,133 | 2,159 | +14 | +0.7% | 161,600 |
| 2025/07/28 | 2,184 | 2,204 | 2,138 | 2,145 | -16 | -0.7% | 288,300 |
| 2025/07/25 | 2,156 | 2,174 | 2,131 | 2,161 | -6 | -0.3% | 227,100 |
| 2025/07/24 | 2,139 | 2,167 | 2,127 | 2,167 | +36 | +1.7% | 288,200 |
| 2025/07/23 | 2,120 | 2,135 | 2,098 | 2,131 | +35 | +1.7% | 268,100 |
| 2025/07/22 | 2,091 | 2,146 | 2,083 | 2,096 | +21 | +1% | 311,000 |
| 2025/07/18 | 2,090 | 2,103 | 2,047 | 2,075 | +26 | +1.3% | 297,900 |
| 2025/07/17 | 2,052 | 2,054 | 2,017 | 2,049 | +2 | +0.1% | 271,900 |
| 2025/07/16 | 2,010 | 2,047 | 2,004 | 2,047 | +57 | +2.9% | 250,900 |
| 2025/07/15 | 1,997 | 2,018 | 1,982 | 1,990 | -13 | -0.6% | 137,000 |
| 2025/07/14 | 2,008 | 2,021 | 1,990 | 2,003 | -1 | ±0% | 145,400 |
| 2025/07/11 | 2,032 | 2,061 | 1,999 | 2,004 | -10 | -0.5% | 226,200 |
| 2025/07/10 | 2,057 | 2,057 | 2,005 | 2,014 | -16 | -0.8% | 152,200 |
| 2025/07/09 | 2,007 | 2,054 | 1,990 | 2,030 | +41 | +2.1% | 209,100 |
| 2025/07/08 | 1,946 | 1,999 | 1,945 | 1,989 | +43 | +2.2% | 221,100 |
| 2025/07/07 | 2,011 | 2,011 | 1,928 | 1,946 | -82 | -4% | 340,500 |
| 2025/07/04 | 2,010 | 2,066 | 2,004 | 2,028 | +31 | +1.6% | 234,100 |
| 2025/07/03 | 2,023 | 2,046 | 1,989 | 1,997 | -26 | -1.3% | 229,500 |
| 2025/07/02 | 2,020 | 2,045 | 1,978 | 2,023 | -24 | -1.2% | 295,500 |
| 2025/07/01 | 2,007 | 2,077 | 2,000 | 2,047 | +35 | +1.7% | 350,800 |
| 2025/06/30 | 1,975 | 2,085 | 1,974 | 2,012 | +60 | +3.1% | 636,200 |
| 2025/06/27 | 1,962 | 1,999 | 1,935 | 1,952 | +4 | +0.2% | 381,100 |
| 2025/06/26 | 1,900 | 1,969 | 1,892 | 1,948 | +48 | +2.5% | 302,800 |
| 2025/06/25 | 1,900 | 1,915 | 1,882 | 1,900 | +15 | +0.8% | 164,800 |
| 2025/06/24 | 1,935 | 1,946 | 1,881 | 1,885 | -20 | -1% | 183,800 |
| 2025/06/23 | 1,925 | 1,928 | 1,891 | 1,905 | -54 | -2.8% | 220,000 |
| 2025/06/20 | 1,890 | 1,989 | 1,890 | 1,959 | +62 | +3.3% | 357,400 |
| 2025/06/19 | 1,916 | 1,943 | 1,890 | 1,897 | -13 | -0.7% | 146,700 |
| 2025/06/18 | 1,902 | 1,918 | 1,887 | 1,910 | +5 | +0.3% | 175,200 |
| 2025/06/17 | 1,922 | 1,926 | 1,866 | 1,905 | +22 | +1.2% | 324,900 |
| 2025/06/16 | 1,909 | 1,916 | 1,873 | 1,883 | -54 | -2.8% | 430,700 |
| 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 |
1～
50
件表示中 / 3754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 | 219,400円 | +42.7% | +33.3% | 3.65% | 9.34倍 | 1.31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 |
| イワキポンプ | 265,500円 | +5.9% | +1.3% | 2.86% | 12.29倍 | 1.55倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
| 帝国電機 | 344,000円 | -9.9% | -18.7% | 3.20% | 15.45倍 | 1.75倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 巴工業 | 162,100円 | +13.6% | +12.0% | 3.10% | 12.91倍 | 1.18倍 |
|
中堅化学機械メーカー。デカンター型遠心分離機で国内首位。輸入化学品商材の扱い大きい |
| 荏原実業 | 394,000円 | +6.7% | +4.7% | 3.05% | 14.22倍 | 2.00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 |
市場注目の銘柄
チャート関連のコラム
