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 |
|---|---|---|---|---|---|---|---|
| 2025/06/26 | 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 |
| 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 |
51～
100
件表示中 / 3779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 | 291,600円 | +42.7% | +33.3% | 2.74% | 12.39倍 | 1.74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 |
| マースＧＨＤ | 323,500円 | -11.2% | -12.1% | 4.64% | 7.66倍 | 0.76倍 |
|
パチンコ店向け機器大手。開発に強み。工場向け等の自動認識関連製品へ展開。宿泊・飲食育成 |
| オプトラン | 165,500円 | +1.8% | -51.2% | 3.26% | 20.30倍 | 1.25倍 |
|
光学薄膜装置を製販、プロセス設定とアフターサービスまでの一貫に強み。中国生産・販売が柱 |
| アネスト岩田 | 160,600円 | +6.6% | -6.0% | 5.17% | 15.23倍 | 1.35倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア７割超。欧米、アジア等海外に積極展開 |
| アイダ | 93,000円 | +2.6% | +7.9% | 3.98% | 12.02倍 | 0.60倍 |
|
サーボ駆動式プレス機で世界２強。自動車関連８割超、非日系開拓で拡大中。高速プレスも注力 |
市場注目の銘柄
チャート関連のコラム
