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 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 3,790 | 3,920 | 3,770 | 3,905 | +115 | +3% | 82,100 |
| 2024/02/28 | 3,800 | 3,800 | 3,730 | 3,790 | +15 | +0.4% | 45,400 |
| 2024/02/27 | 3,800 | 3,885 | 3,770 | 3,775 | -5 | -0.1% | 67,100 |
| 2024/02/26 | 3,760 | 3,815 | 3,745 | 3,780 | +65 | +1.7% | 65,400 |
| 2024/02/22 | 3,750 | 3,750 | 3,690 | 3,715 | ±0 | ±0% | 71,800 |
| 2024/02/21 | 3,730 | 3,765 | 3,700 | 3,715 | -40 | -1.1% | 62,800 |
| 2024/02/20 | 3,845 | 3,845 | 3,740 | 3,755 | -95 | -2.5% | 74,000 |
| 2024/02/19 | 3,775 | 3,855 | 3,760 | 3,850 | +125 | +3.4% | 83,600 |
| 2024/02/16 | 3,565 | 3,760 | 3,545 | 3,725 | +175 | +4.9% | 124,700 |
| 2024/02/15 | 3,600 | 3,615 | 3,510 | 3,550 | ±0 | ±0% | 60,300 |
| 2024/02/14 | 3,575 | 3,635 | 3,530 | 3,550 | -55 | -1.5% | 69,500 |
| 2024/02/13 | 3,535 | 3,620 | 3,470 | 3,605 | +140 | +4% | 110,900 |
| 2024/02/09 | 3,545 | 3,575 | 3,445 | 3,465 | -120 | -3.3% | 190,400 |
| 2024/02/08 | 3,650 | 3,655 | 3,550 | 3,585 | -100 | -2.7% | 166,800 |
| 2024/02/07 | 3,755 | 3,770 | 3,680 | 3,685 | -85 | -2.3% | 65,900 |
| 2024/02/06 | 3,805 | 3,860 | 3,770 | 3,770 | -20 | -0.5% | 61,600 |
| 2024/02/05 | 3,775 | 3,840 | 3,740 | 3,790 | +50 | +1.3% | 93,000 |
| 2024/02/02 | 3,875 | 3,875 | 3,735 | 3,740 | -155 | -4% | 177,100 |
| 2024/02/01 | 4,000 | 4,060 | 3,870 | 3,895 | +260 | +7.2% | 376,500 |
| 2024/01/31 | 3,540 | 3,675 | 3,515 | 3,635 | +110 | +3.1% | 119,100 |
| 2024/01/30 | 3,560 | 3,560 | 3,485 | 3,525 | +5 | +0.1% | 58,000 |
| 2024/01/29 | 3,515 | 3,525 | 3,485 | 3,520 | +65 | +1.9% | 38,100 |
| 2024/01/26 | 3,515 | 3,530 | 3,455 | 3,455 | -60 | -1.7% | 49,300 |
| 2024/01/25 | 3,445 | 3,530 | 3,440 | 3,515 | +70 | +2% | 35,900 |
| 2024/01/24 | 3,505 | 3,505 | 3,420 | 3,445 | -60 | -1.7% | 90,500 |
| 2024/01/23 | 3,570 | 3,625 | 3,490 | 3,505 | -55 | -1.5% | 94,300 |
| 2024/01/22 | 3,525 | 3,610 | 3,510 | 3,560 | +95 | +2.7% | 169,500 |
| 2024/01/19 | 3,395 | 3,465 | 3,390 | 3,465 | +80 | +2.4% | 77,300 |
| 2024/01/18 | 3,345 | 3,410 | 3,340 | 3,385 | +45 | +1.3% | 29,600 |
| 2024/01/17 | 3,365 | 3,430 | 3,340 | 3,340 | ±0 | ±0% | 50,300 |
| 2024/01/16 | 3,400 | 3,400 | 3,335 | 3,340 | -55 | -1.6% | 40,100 |
| 2024/01/15 | 3,310 | 3,405 | 3,310 | 3,395 | +85 | +2.6% | 53,800 |
| 2024/01/12 | 3,330 | 3,340 | 3,290 | 3,310 | -40 | -1.2% | 45,600 |
| 2024/01/11 | 3,380 | 3,415 | 3,345 | 3,350 | +5 | +0.1% | 61,500 |
| 2024/01/10 | 3,350 | 3,385 | 3,325 | 3,345 | ±0 | ±0% | 61,300 |
| 2024/01/09 | 3,230 | 3,345 | 3,230 | 3,345 | +140 | +4.4% | 66,600 |
| 2024/01/05 | 3,260 | 3,260 | 3,205 | 3,205 | -55 | -1.7% | 49,700 |
| 2024/01/04 | 3,245 | 3,270 | 3,180 | 3,260 | +5 | +0.2% | 55,400 |
| 2023/12/29 | 3,255 | 3,275 | 3,215 | 3,255 | -10 | -0.3% | 47,200 |
| 2023/12/28 | 3,230 | 3,280 | 3,210 | 3,265 | +10 | +0.3% | 45,500 |
| 2023/12/27 | 3,330 | 3,335 | 3,240 | 3,255 | -60 | -1.8% | 87,300 |
| 2023/12/26 | 3,245 | 3,330 | 3,215 | 3,315 | +70 | +2.2% | 141,900 |
| 2023/12/25 | 3,140 | 3,245 | 3,125 | 3,245 | +155 | +5% | 82,400 |
| 2023/12/22 | 3,110 | 3,145 | 3,075 | 3,090 | +25 | +0.8% | 35,200 |
| 2023/12/21 | 3,130 | 3,160 | 3,065 | 3,065 | -95 | -3% | 55,400 |
| 2023/12/20 | 3,010 | 3,190 | 3,010 | 3,160 | +202 | +6.8% | 126,600 |
| 2023/12/19 | 2,918 | 2,963 | 2,881 | 2,958 | +74 | +2.6% | 56,400 |
| 2023/12/18 | 2,866 | 2,887 | 2,827 | 2,884 | -26 | -0.9% | 75,400 |
| 2023/12/15 | 2,921 | 2,950 | 2,902 | 2,910 | -12 | -0.4% | 48,900 |
| 2023/12/14 | 3,000 | 3,005 | 2,908 | 2,922 | -77 | -2.6% | 36,900 |
51～
100
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 | 406,000円 | +8.8% | +45.2% | 2.46% | 6.18倍 | 0.96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 | 133,300円 | -0.0% | +5.1% | 3.15% | 15.89倍 | 0.72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 | 188,300円 | -6.3% | -11.6% | 4.78% | 13.56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 | 35,600円 | -6.4% | +23.5% | 1.69% | 33.09倍 | 1.17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 | 586,000円 | +1.2% | -6.8% | 3.41% | 9.13倍 | 0.63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
