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 |
---|---|---|---|---|---|---|---|
2020/12/02 | 2,300 | 2,302 | 2,251 | 2,280 | -3 | -0.1% | 39,200 |
2020/12/01 | 2,245 | 2,294 | 2,227 | 2,283 | +38 | +1.7% | 42,800 |
2020/11/30 | 2,351 | 2,359 | 2,233 | 2,245 | -56 | -2.4% | 67,100 |
2020/11/27 | 2,288 | 2,322 | 2,262 | 2,301 | -7 | -0.3% | 69,900 |
2020/11/26 | 2,311 | 2,347 | 2,240 | 2,308 | -3 | -0.1% | 86,600 |
2020/11/25 | 2,486 | 2,497 | 2,287 | 2,311 | -140 | -5.7% | 189,100 |
2020/11/24 | 2,345 | 2,454 | 2,339 | 2,451 | +168 | +7.4% | 151,100 |
2020/11/20 | 2,210 | 2,284 | 2,210 | 2,283 | +94 | +4.3% | 109,300 |
2020/11/19 | 2,144 | 2,212 | 2,120 | 2,189 | +78 | +3.7% | 95,300 |
2020/11/18 | 2,032 | 2,111 | 2,000 | 2,111 | +89 | +4.4% | 75,000 |
2020/11/17 | 1,971 | 2,023 | 1,959 | 2,022 | +60 | +3.1% | 47,300 |
2020/11/16 | 1,994 | 1,994 | 1,941 | 1,962 | +8 | +0.4% | 34,900 |
2020/11/13 | 1,980 | 1,984 | 1,952 | 1,954 | -44 | -2.2% | 28,500 |
2020/11/12 | 2,026 | 2,032 | 1,994 | 1,998 | -24 | -1.2% | 23,200 |
2020/11/11 | 2,066 | 2,068 | 2,008 | 2,022 | -3 | -0.1% | 43,500 |
2020/11/10 | 2,081 | 2,084 | 2,004 | 2,025 | -40 | -1.9% | 50,000 |
2020/11/09 | 2,040 | 2,087 | 2,031 | 2,065 | +45 | +2.2% | 52,800 |
2020/11/06 | 2,017 | 2,033 | 2,002 | 2,020 | +7 | +0.3% | 22,100 |
2020/11/05 | 1,972 | 2,027 | 1,972 | 2,013 | +42 | +2.1% | 46,600 |
2020/11/04 | 2,010 | 2,040 | 1,970 | 1,971 | +19 | +1% | 64,000 |
2020/11/02 | 1,960 | 2,016 | 1,949 | 1,952 | +22 | +1.1% | 36,600 |
2020/10/30 | 1,989 | 1,990 | 1,909 | 1,930 | -74 | -3.7% | 32,100 |
2020/10/29 | 1,927 | 2,007 | 1,920 | 2,004 | +37 | +1.9% | 23,000 |
2020/10/28 | 2,040 | 2,040 | 1,938 | 1,967 | -42 | -2.1% | 58,300 |
2020/10/27 | 1,923 | 2,009 | 1,902 | 2,009 | +80 | +4.1% | 89,600 |
2020/10/26 | 1,925 | 1,972 | 1,923 | 1,929 | +20 | +1% | 31,700 |
2020/10/23 | 1,905 | 1,909 | 1,874 | 1,909 | ±0 | ±0% | 7,200 |
2020/10/22 | 1,905 | 1,927 | 1,888 | 1,909 | +15 | +0.8% | 21,500 |
2020/10/21 | 1,882 | 1,907 | 1,882 | 1,894 | +16 | +0.9% | 10,300 |
2020/10/20 | 1,879 | 1,890 | 1,868 | 1,878 | -8 | -0.4% | 11,300 |
2020/10/19 | 1,850 | 1,892 | 1,850 | 1,886 | +39 | +2.1% | 15,800 |
2020/10/16 | 1,863 | 1,863 | 1,829 | 1,847 | +3 | +0.2% | 10,000 |
2020/10/15 | 1,862 | 1,872 | 1,840 | 1,844 | -12 | -0.6% | 18,200 |
2020/10/14 | 1,872 | 1,872 | 1,842 | 1,856 | -22 | -1.2% | 10,100 |
2020/10/13 | 1,885 | 1,888 | 1,857 | 1,878 | +28 | +1.5% | 12,100 |
2020/10/12 | 1,852 | 1,864 | 1,840 | 1,850 | -25 | -1.3% | 18,700 |
2020/10/09 | 1,867 | 1,875 | 1,843 | 1,875 | +7 | +0.4% | 13,900 |
2020/10/08 | 1,882 | 1,886 | 1,865 | 1,868 | -13 | -0.7% | 9,400 |
2020/10/07 | 1,869 | 1,893 | 1,856 | 1,881 | +4 | +0.2% | 12,000 |
2020/10/06 | 1,893 | 1,897 | 1,874 | 1,877 | -16 | -0.8% | 9,700 |
2020/10/05 | 1,855 | 1,898 | 1,855 | 1,893 | +61 | +3.3% | 15,600 |
2020/10/02 | 1,876 | 1,880 | 1,817 | 1,832 | - | - | 29,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,920 | 1,920 | 1,878 | 1,888 | -44 | -2.3% | 22,000 |
2020/09/29 | 1,928 | 1,937 | 1,877 | 1,932 | +4 | +0.2% | 58,100 |
2020/09/28 | 1,887 | 1,932 | 1,868 | 1,928 | +74 | +4% | 170,900 |
2020/09/25 | 1,825 | 1,899 | 1,825 | 1,854 | +35 | +1.9% | 25,400 |
2020/09/24 | 1,844 | 1,853 | 1,811 | 1,819 | -47 | -2.5% | 23,400 |
2020/09/23 | 1,914 | 1,914 | 1,854 | 1,866 | -45 | -2.4% | 56,600 |
2020/09/18 | 1,874 | 1,919 | 1,855 | 1,911 | +48 | +2.6% | 43,400 |
1101~
1150
件表示中 / 3712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 | 194,800円 | +42.7% | +33.3% | 4.11% | 8.29倍 | 1.17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 |
ソディック | 93,400円 | +5.1% | +4.8% | 3.10% | 16.31倍 | 0.56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 |
巴工業 | 152,300円 | +9.4% | +4.7% | 3.24% | 12.59倍 | 1.15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 | 358,000円 | +6.7% | +4.7% | 3.35% | 12.90倍 | 1.81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 | 82,500円 | +6.5% | +55.0% | 5.33% | 14.42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