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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,185 | 3,215 | 3,180 | 3,200 | -10 | -0.3% | 28,800 |
| 2024/11/29 | 3,205 | 3,220 | 3,175 | 3,210 | ±0 | ±0% | 19,200 |
| 2024/11/28 | 3,150 | 3,225 | 3,150 | 3,210 | +30 | +0.9% | 18,800 |
| 2024/11/27 | 3,255 | 3,255 | 3,160 | 3,180 | -50 | -1.5% | 31,000 |
| 2024/11/26 | 3,250 | 3,250 | 3,220 | 3,230 | ±0 | ±0% | 29,400 |
| 2024/11/25 | 3,265 | 3,275 | 3,230 | 3,230 | -35 | -1.1% | 23,300 |
| 2024/11/22 | 3,250 | 3,265 | 3,225 | 3,265 | +30 | +0.9% | 38,900 |
| 2024/11/21 | 3,240 | 3,255 | 3,220 | 3,235 | -5 | -0.2% | 29,700 |
| 2024/11/20 | 3,240 | 3,255 | 3,220 | 3,240 | +10 | +0.3% | 25,700 |
| 2024/11/19 | 3,230 | 3,265 | 3,225 | 3,230 | ±0 | ±0% | 26,100 |
| 2024/11/18 | 3,205 | 3,260 | 3,200 | 3,230 | -10 | -0.3% | 22,500 |
| 2024/11/15 | 3,210 | 3,255 | 3,210 | 3,240 | +15 | +0.5% | 28,900 |
| 2024/11/14 | 3,275 | 3,275 | 3,225 | 3,225 | -50 | -1.5% | 42,400 |
| 2024/11/13 | 3,230 | 3,275 | 3,225 | 3,275 | +45 | +1.4% | 36,900 |
| 2024/11/12 | 3,250 | 3,285 | 3,225 | 3,230 | -25 | -0.8% | 31,700 |
| 2024/11/11 | 3,195 | 3,255 | 3,190 | 3,255 | +55 | +1.7% | 31,500 |
| 2024/11/08 | 3,250 | 3,255 | 3,195 | 3,200 | -25 | -0.8% | 50,900 |
| 2024/11/07 | 3,205 | 3,250 | 3,200 | 3,225 | +30 | +0.9% | 85,500 |
| 2024/11/06 | 3,155 | 3,210 | 3,145 | 3,195 | +40 | +1.3% | 84,900 |
| 2024/11/05 | 3,200 | 3,200 | 3,125 | 3,155 | -25 | -0.8% | 70,800 |
| 2024/11/01 | 3,205 | 3,205 | 3,105 | 3,180 | -435 | -12% | 296,900 |
| 2024/10/31 | 3,575 | 3,640 | 3,550 | 3,615 | +95 | +2.7% | 59,400 |
| 2024/10/30 | 3,585 | 3,645 | 3,520 | 3,520 | -55 | -1.5% | 89,300 |
| 2024/10/29 | 3,520 | 3,585 | 3,515 | 3,575 | +75 | +2.1% | 29,000 |
| 2024/10/28 | 3,420 | 3,515 | 3,400 | 3,500 | +70 | +2% | 29,600 |
| 2024/10/25 | 3,495 | 3,500 | 3,415 | 3,430 | -70 | -2% | 32,500 |
| 2024/10/24 | 3,465 | 3,520 | 3,445 | 3,500 | +10 | +0.3% | 25,800 |
| 2024/10/23 | 3,545 | 3,565 | 3,490 | 3,490 | -75 | -2.1% | 25,500 |
| 2024/10/22 | 3,570 | 3,590 | 3,520 | 3,565 | -5 | -0.1% | 35,700 |
| 2024/10/21 | 3,610 | 3,610 | 3,570 | 3,570 | -20 | -0.6% | 14,400 |
| 2024/10/18 | 3,580 | 3,605 | 3,555 | 3,590 | +20 | +0.6% | 21,300 |
| 2024/10/17 | 3,580 | 3,610 | 3,560 | 3,570 | +5 | +0.1% | 17,500 |
| 2024/10/16 | 3,540 | 3,610 | 3,535 | 3,565 | -35 | -1% | 21,300 |
| 2024/10/15 | 3,590 | 3,615 | 3,545 | 3,600 | +50 | +1.4% | 17,700 |
| 2024/10/11 | 3,565 | 3,595 | 3,545 | 3,550 | -20 | -0.6% | 13,600 |
| 2024/10/10 | 3,580 | 3,585 | 3,540 | 3,570 | +20 | +0.6% | 12,600 |
| 2024/10/09 | 3,610 | 3,610 | 3,530 | 3,550 | -15 | -0.4% | 11,200 |
| 2024/10/08 | 3,555 | 3,600 | 3,545 | 3,565 | -50 | -1.4% | 19,900 |
| 2024/10/07 | 3,650 | 3,675 | 3,615 | 3,615 | +5 | +0.1% | 31,200 |
| 2024/10/04 | 3,605 | 3,630 | 3,605 | 3,610 | +5 | +0.1% | 22,000 |
| 2024/10/03 | 3,675 | 3,675 | 3,605 | 3,605 | ±0 | ±0% | 16,400 |
| 2024/10/02 | 3,550 | 3,625 | 3,550 | 3,605 | ±0 | ±0% | 25,800 |
| 2024/10/01 | 3,545 | 3,605 | 3,545 | 3,605 | +70 | +2% | 20,500 |
| 2024/09/30 | 3,570 | 3,620 | 3,520 | 3,535 | -155 | -4.2% | 47,200 |
| 2024/09/27 | 3,690 | 3,710 | 3,665 | 3,690 | -30 | -0.8% | 26,200 |
| 2024/09/26 | 3,685 | 3,720 | 3,650 | 3,720 | +90 | +2.5% | 61,100 |
| 2024/09/25 | 3,610 | 3,650 | 3,585 | 3,630 | +10 | +0.3% | 25,100 |
| 2024/09/24 | 3,680 | 3,680 | 3,610 | 3,620 | ±0 | ±0% | 50,200 |
| 2024/09/20 | 3,625 | 3,630 | 3,600 | 3,620 | +60 | +1.7% | 52,100 |
| 2024/09/19 | 3,530 | 3,565 | 3,520 | 3,560 | +90 | +2.6% | 32,500 |
101～
150
件表示中 / 3692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 | 125,000円 | +21.4% | -3.4% | 2.93% | 8.92倍 | 0.80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 |
| 日本ドライ | 418,500円 | -3.4% | -3.5% | 1.67% | 8.50倍 | 1.19倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 瑞 光 | 104,000円 | +10.3% | - | 1.54% | 33.57倍 | 0.80倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
| 金銭機 | 99,500円 | +20.2% | +37.3% | 5.03% | 6.87倍 | 0.85倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 日阪製 | 101,500円 | +8.3% | -13.7% | 4.14% | 11.39倍 | 0.46倍 |
|
プレート式熱交換器、染色機器で首位。食品、医薬など生活産業機器を強化。特殊バルブで存在感 |
市場注目の銘柄
チャート関連のコラム
