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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,780 | 3,780 | 3,645 | 3,645 | -130 | -3.4% | 101,400 |
| 2024/05/14 | 3,835 | 3,840 | 3,725 | 3,775 | -45 | -1.2% | 73,200 |
| 2024/05/13 | 3,845 | 3,890 | 3,820 | 3,820 | -40 | -1% | 62,900 |
| 2024/05/10 | 3,795 | 3,875 | 3,795 | 3,860 | +60 | +1.6% | 37,000 |
| 2024/05/09 | 3,845 | 3,850 | 3,800 | 3,800 | -65 | -1.7% | 34,000 |
| 2024/05/08 | 3,855 | 3,890 | 3,845 | 3,865 | -25 | -0.6% | 32,500 |
| 2024/05/07 | 3,935 | 3,950 | 3,835 | 3,890 | +15 | +0.4% | 43,800 |
| 2024/05/02 | 3,860 | 3,905 | 3,840 | 3,875 | +10 | +0.3% | 26,500 |
| 2024/05/01 | 3,865 | 3,870 | 3,795 | 3,865 | -30 | -0.8% | 53,400 |
| 2024/04/30 | 3,755 | 3,930 | 3,755 | 3,895 | +230 | +6.3% | 119,000 |
| 2024/04/26 | 3,660 | 3,695 | 3,575 | 3,665 | -15 | -0.4% | 72,600 |
| 2024/04/25 | 3,700 | 3,720 | 3,670 | 3,680 | -55 | -1.5% | 32,000 |
| 2024/04/24 | 3,720 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 29,700 |
| 2024/04/23 | 3,765 | 3,770 | 3,675 | 3,710 | -15 | -0.4% | 71,400 |
| 2024/04/22 | 3,705 | 3,790 | 3,695 | 3,725 | +30 | +0.8% | 57,300 |
| 2024/04/19 | 3,750 | 3,760 | 3,630 | 3,695 | -85 | -2.2% | 64,900 |
| 2024/04/18 | 3,720 | 3,805 | 3,675 | 3,780 | +30 | +0.8% | 35,800 |
| 2024/04/17 | 3,775 | 3,810 | 3,700 | 3,750 | -10 | -0.3% | 45,600 |
| 2024/04/16 | 3,860 | 3,865 | 3,735 | 3,760 | -125 | -3.2% | 71,300 |
| 2024/04/15 | 3,830 | 3,900 | 3,830 | 3,885 | -15 | -0.4% | 37,100 |
| 2024/04/12 | 3,975 | 3,975 | 3,900 | 3,900 | -60 | -1.5% | 31,000 |
| 2024/04/11 | 3,915 | 3,970 | 3,895 | 3,960 | -25 | -0.6% | 35,100 |
| 2024/04/10 | 3,935 | 4,020 | 3,910 | 3,985 | +65 | +1.7% | 60,000 |
| 2024/04/09 | 3,840 | 3,920 | 3,840 | 3,920 | +80 | +2.1% | 41,100 |
| 2024/04/08 | 3,855 | 3,865 | 3,785 | 3,840 | +20 | +0.5% | 46,800 |
| 2024/04/05 | 3,830 | 3,845 | 3,785 | 3,820 | -60 | -1.5% | 67,200 |
| 2024/04/04 | 3,885 | 3,960 | 3,865 | 3,880 | +20 | +0.5% | 65,800 |
| 2024/04/03 | 3,830 | 3,910 | 3,795 | 3,860 | +10 | +0.3% | 57,100 |
| 2024/04/02 | 4,000 | 4,000 | 3,845 | 3,850 | -150 | -3.8% | 82,800 |
| 2024/04/01 | 4,160 | 4,160 | 4,000 | 4,000 | -125 | -3% | 68,800 |
| 2024/03/29 | 4,055 | 4,150 | 4,055 | 4,125 | +70 | +1.7% | 54,700 |
| 2024/03/28 | 3,995 | 4,105 | 3,995 | 4,055 | +20 | +0.5% | 45,600 |
| 2024/03/27 | 4,050 | 4,135 | 4,030 | 4,035 | -10 | -0.2% | 82,800 |
| 2024/03/26 | 4,010 | 4,055 | 3,980 | 4,045 | +60 | +1.5% | 30,100 |
| 2024/03/25 | 4,015 | 4,070 | 3,985 | 3,985 | -50 | -1.2% | 52,200 |
| 2024/03/22 | 4,085 | 4,110 | 4,030 | 4,035 | -50 | -1.2% | 62,900 |
| 2024/03/21 | 4,100 | 4,125 | 4,055 | 4,085 | +35 | +0.9% | 55,500 |
| 2024/03/19 | 3,980 | 4,050 | 3,950 | 4,050 | +60 | +1.5% | 60,000 |
| 2024/03/18 | 4,035 | 4,175 | 3,985 | 3,990 | +80 | +2% | 131,000 |
| 2024/03/15 | 3,900 | 3,990 | 3,885 | 3,910 | -15 | -0.4% | 59,300 |
| 2024/03/14 | 3,850 | 3,945 | 3,835 | 3,925 | +90 | +2.3% | 69,500 |
| 2024/03/13 | 3,940 | 3,945 | 3,790 | 3,835 | -35 | -0.9% | 74,000 |
| 2024/03/12 | 3,785 | 3,880 | 3,710 | 3,870 | +85 | +2.2% | 128,500 |
| 2024/03/11 | 3,990 | 4,000 | 3,745 | 3,785 | -275 | -6.8% | 171,500 |
| 2024/03/08 | 4,000 | 4,085 | 3,990 | 4,060 | +55 | +1.4% | 60,300 |
| 2024/03/07 | 4,165 | 4,170 | 3,995 | 4,005 | -125 | -3% | 102,200 |
| 2024/03/06 | 4,090 | 4,145 | 4,050 | 4,130 | +25 | +0.6% | 96,400 |
| 2024/03/05 | 3,970 | 4,130 | 3,960 | 4,105 | +230 | +5.9% | 211,400 |
| 2024/03/04 | 3,950 | 3,955 | 3,860 | 3,875 | -45 | -1.1% | 73,900 |
| 2024/03/01 | 3,950 | 3,960 | 3,855 | 3,920 | +15 | +0.4% | 93,800 |
1～
50
件表示中 / 3455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 | 364,500円 | +8.8% | +45.2% | 2.74% | 5.55倍 | 0.86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 |
| 前澤給 | 134,600円 | -0.0% | +5.1% | 3.12% | 16.04倍 | 0.73倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| ヒラノテク | 187,800円 | -6.3% | -11.6% | 4.79% | 13.52倍 | 0.74倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ヤマシンフィルタ | 40,400円 | -6.4% | +23.5% | 1.49% | 37.55倍 | 1.33倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 小池工 | 602,000円 | +1.2% | -6.8% | 3.32% | 9.38倍 | 0.65倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
