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 |
|---|---|---|---|---|---|---|---|
| 2025/01/29 | 3,540 | 3,585 | 3,535 | 3,560 | +20 | +0.6% | 30,800 |
| 2025/01/28 | 3,510 | 3,560 | 3,510 | 3,540 | +20 | +0.6% | 27,200 |
| 2025/01/27 | 3,565 | 3,620 | 3,520 | 3,520 | +5 | +0.1% | 30,900 |
| 2025/01/24 | 3,525 | 3,525 | 3,480 | 3,515 | +15 | +0.4% | 39,900 |
| 2025/01/23 | 3,520 | 3,520 | 3,485 | 3,500 | -40 | -1.1% | 28,000 |
| 2025/01/22 | 3,495 | 3,540 | 3,495 | 3,540 | +55 | +1.6% | 33,600 |
| 2025/01/21 | 3,485 | 3,490 | 3,450 | 3,485 | +15 | +0.4% | 29,000 |
| 2025/01/20 | 3,445 | 3,490 | 3,445 | 3,470 | +40 | +1.2% | 20,900 |
| 2025/01/17 | 3,450 | 3,450 | 3,410 | 3,430 | -20 | -0.6% | 18,300 |
| 2025/01/16 | 3,460 | 3,495 | 3,415 | 3,450 | +20 | +0.6% | 30,600 |
| 2025/01/15 | 3,540 | 3,540 | 3,415 | 3,430 | -50 | -1.4% | 37,100 |
| 2025/01/14 | 3,545 | 3,545 | 3,475 | 3,480 | -70 | -2% | 25,000 |
| 2025/01/10 | 3,600 | 3,605 | 3,540 | 3,550 | -15 | -0.4% | 29,300 |
| 2025/01/09 | 3,650 | 3,650 | 3,560 | 3,565 | -95 | -2.6% | 55,900 |
| 2025/01/08 | 3,715 | 3,720 | 3,660 | 3,660 | -75 | -2% | 29,500 |
| 2025/01/07 | 3,710 | 3,745 | 3,670 | 3,735 | +50 | +1.4% | 36,800 |
| 2025/01/06 | 3,775 | 3,780 | 3,685 | 3,685 | -90 | -2.4% | 36,100 |
| 2024/12/30 | 3,775 | 3,790 | 3,715 | 3,775 | -5 | -0.1% | 42,900 |
| 2024/12/27 | 3,750 | 3,795 | 3,730 | 3,780 | +30 | +0.8% | 28,200 |
| 2024/12/26 | 3,690 | 3,750 | 3,690 | 3,750 | +80 | +2.2% | 40,500 |
| 2024/12/25 | 3,625 | 3,670 | 3,605 | 3,670 | +55 | +1.5% | 37,100 |
| 2024/12/24 | 3,650 | 3,650 | 3,585 | 3,615 | -35 | -1% | 33,900 |
| 2024/12/23 | 3,555 | 3,650 | 3,555 | 3,650 | +100 | +2.8% | 33,700 |
| 2024/12/20 | 3,555 | 3,585 | 3,545 | 3,550 | +15 | +0.4% | 32,800 |
| 2024/12/19 | 3,450 | 3,540 | 3,430 | 3,535 | +35 | +1% | 43,700 |
| 2024/12/18 | 3,405 | 3,500 | 3,400 | 3,500 | +75 | +2.2% | 30,000 |
| 2024/12/17 | 3,420 | 3,440 | 3,410 | 3,425 | +10 | +0.3% | 20,600 |
| 2024/12/16 | 3,450 | 3,465 | 3,400 | 3,415 | ±0 | ±0% | 29,900 |
| 2024/12/13 | 3,365 | 3,435 | 3,340 | 3,415 | ±0 | ±0% | 44,700 |
| 2024/12/12 | 3,440 | 3,445 | 3,395 | 3,415 | +15 | +0.4% | 67,900 |
| 2024/12/11 | 3,390 | 3,425 | 3,335 | 3,400 | +25 | +0.7% | 57,600 |
| 2024/12/10 | 3,300 | 3,400 | 3,300 | 3,375 | +80 | +2.4% | 88,100 |
| 2024/12/09 | 3,295 | 3,330 | 3,280 | 3,295 | +25 | +0.8% | 38,700 |
| 2024/12/06 | 3,215 | 3,320 | 3,210 | 3,270 | +55 | +1.7% | 44,000 |
| 2024/12/05 | 3,200 | 3,215 | 3,200 | 3,215 | +15 | +0.5% | 16,900 |
| 2024/12/04 | 3,220 | 3,230 | 3,200 | 3,200 | -20 | -0.6% | 33,100 |
| 2024/12/03 | 3,200 | 3,220 | 3,195 | 3,220 | +20 | +0.6% | 33,700 |
| 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 |
151～
200
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
