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 |
|---|---|---|---|---|---|---|---|
| 2025/04/14 | 1,180 | 1,190 | 1,166 | 1,183 | +19 | +1.6% | 53,100 |
| 2025/04/11 | 1,162 | 1,169 | 1,124 | 1,164 | -28 | -2.3% | 100,600 |
| 2025/04/10 | 1,195 | 1,202 | 1,164 | 1,192 | +92 | +8.4% | 127,800 |
| 2025/04/09 | 1,113 | 1,125 | 1,079 | 1,100 | -39 | -3.4% | 104,700 |
| 2025/04/08 | 1,103 | 1,158 | 1,103 | 1,139 | +84 | +8% | 117,300 |
| 2025/04/07 | 1,052 | 1,093 | 1,029 | 1,055 | -112 | -9.6% | 143,900 |
| 2025/04/04 | 1,211 | 1,218 | 1,143 | 1,167 | -88 | -7% | 162,200 |
| 2025/04/03 | 1,241 | 1,272 | 1,221 | 1,255 | -76 | -5.7% | 154,500 |
| 2025/04/02 | 1,334 | 1,336 | 1,309 | 1,331 | -3 | -0.2% | 86,900 |
| 2025/04/01 | 1,362 | 1,371 | 1,318 | 1,334 | -21 | -1.5% | 95,900 |
| 2025/03/31 | 1,371 | 1,371 | 1,318 | 1,355 | -39 | -2.8% | 130,400 |
| 2025/03/28 | 1,360 | 1,395 | 1,342 | 1,394 | -2,721 | -66.1% | 146,600 |
| 2025/03/27 | 4,075 | 4,115 | 3,990 | 4,115 | +45 | +1.1% | 44,800 |
| 2025/03/26 | 4,050 | 4,095 | 4,000 | 4,070 | +35 | +0.9% | 30,300 |
| 2025/03/25 | 4,070 | 4,070 | 4,015 | 4,035 | +5 | +0.1% | 16,000 |
| 2025/03/24 | 4,125 | 4,125 | 4,015 | 4,030 | -95 | -2.3% | 27,700 |
| 2025/03/21 | 4,140 | 4,150 | 4,105 | 4,125 | +20 | +0.5% | 22,600 |
| 2025/03/19 | 4,055 | 4,145 | 4,055 | 4,105 | +35 | +0.9% | 21,600 |
| 2025/03/18 | 4,030 | 4,110 | 4,030 | 4,070 | +70 | +1.8% | 37,700 |
| 2025/03/17 | 4,000 | 4,030 | 4,000 | 4,000 | +30 | +0.8% | 34,000 |
| 2025/03/14 | 3,950 | 3,995 | 3,935 | 3,970 | +20 | +0.5% | 24,500 |
| 2025/03/13 | 3,890 | 4,005 | 3,880 | 3,950 | +85 | +2.2% | 54,600 |
| 2025/03/12 | 3,800 | 3,895 | 3,800 | 3,865 | +65 | +1.7% | 28,200 |
| 2025/03/11 | 3,810 | 3,855 | 3,745 | 3,800 | -40 | -1% | 36,200 |
| 2025/03/10 | 3,860 | 3,890 | 3,835 | 3,840 | -20 | -0.5% | 22,200 |
| 2025/03/07 | 3,900 | 3,900 | 3,830 | 3,860 | -80 | -2% | 30,200 |
| 2025/03/06 | 3,895 | 3,965 | 3,880 | 3,940 | +115 | +3% | 33,400 |
| 2025/03/05 | 3,870 | 3,890 | 3,815 | 3,825 | -15 | -0.4% | 35,700 |
| 2025/03/04 | 3,880 | 3,880 | 3,750 | 3,840 | -40 | -1% | 73,400 |
| 2025/03/03 | 3,880 | 3,960 | 3,840 | 3,880 | +205 | +5.6% | 90,300 |
| 2025/02/28 | 3,700 | 3,710 | 3,625 | 3,675 | -65 | -1.7% | 30,300 |
| 2025/02/27 | 3,715 | 3,745 | 3,700 | 3,740 | +40 | +1.1% | 17,200 |
| 2025/02/26 | 3,760 | 3,760 | 3,655 | 3,700 | -45 | -1.2% | 31,300 |
| 2025/02/25 | 3,730 | 3,815 | 3,715 | 3,745 | -30 | -0.8% | 45,700 |
| 2025/02/21 | 3,815 | 3,815 | 3,745 | 3,775 | -45 | -1.2% | 24,100 |
| 2025/02/20 | 3,860 | 3,860 | 3,790 | 3,820 | -40 | -1% | 25,300 |
| 2025/02/19 | 3,800 | 3,900 | 3,800 | 3,860 | +60 | +1.6% | 40,400 |
| 2025/02/18 | 3,745 | 3,805 | 3,745 | 3,800 | +55 | +1.5% | 35,200 |
| 2025/02/17 | 3,810 | 3,815 | 3,740 | 3,745 | -65 | -1.7% | 19,100 |
| 2025/02/14 | 3,810 | 3,820 | 3,765 | 3,810 | ±0 | ±0% | 29,900 |
| 2025/02/13 | 3,820 | 3,855 | 3,805 | 3,810 | +5 | +0.1% | 27,800 |
| 2025/02/12 | 3,810 | 3,840 | 3,780 | 3,805 | +15 | +0.4% | 29,600 |
| 2025/02/10 | 3,760 | 3,795 | 3,730 | 3,790 | +25 | +0.7% | 26,300 |
| 2025/02/07 | 3,820 | 3,870 | 3,755 | 3,765 | -55 | -1.4% | 33,400 |
| 2025/02/06 | 3,775 | 3,835 | 3,740 | 3,820 | +70 | +1.9% | 35,300 |
| 2025/02/05 | 3,830 | 3,830 | 3,715 | 3,750 | -40 | -1.1% | 33,700 |
| 2025/02/04 | 3,710 | 3,825 | 3,680 | 3,790 | +150 | +4.1% | 78,600 |
| 2025/02/03 | 3,595 | 3,760 | 3,595 | 3,640 | +40 | +1.1% | 88,700 |
| 2025/01/31 | 3,550 | 3,615 | 3,535 | 3,600 | +30 | +0.8% | 50,100 |
| 2025/01/30 | 3,560 | 3,580 | 3,525 | 3,570 | +10 | +0.3% | 37,700 |
101～
150
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
