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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 4,370 | 4,380 | 4,295 | 4,305 | -40 | -0.9% | 30,500 |
| 2024/07/04 | 4,395 | 4,430 | 4,345 | 4,345 | -5 | -0.1% | 41,600 |
| 2024/07/03 | 4,325 | 4,375 | 4,305 | 4,350 | +55 | +1.3% | 46,000 |
| 2024/07/02 | 4,295 | 4,345 | 4,280 | 4,295 | ±0 | ±0% | 34,700 |
| 2024/07/01 | 4,290 | 4,330 | 4,275 | 4,295 | +5 | +0.1% | 33,700 |
| 2024/06/28 | 4,365 | 4,365 | 4,290 | 4,290 | -55 | -1.3% | 31,700 |
| 2024/06/27 | 4,310 | 4,370 | 4,300 | 4,345 | +45 | +1% | 37,900 |
| 2024/06/26 | 4,345 | 4,345 | 4,295 | 4,300 | -40 | -0.9% | 38,500 |
| 2024/06/25 | 4,320 | 4,375 | 4,310 | 4,340 | +30 | +0.7% | 59,000 |
| 2024/06/24 | 4,275 | 4,360 | 4,260 | 4,310 | +20 | +0.5% | 57,600 |
| 2024/06/21 | 4,200 | 4,310 | 4,200 | 4,290 | +90 | +2.1% | 82,500 |
| 2024/06/20 | 4,160 | 4,200 | 4,130 | 4,200 | +25 | +0.6% | 36,400 |
| 2024/06/19 | 4,210 | 4,300 | 4,145 | 4,175 | -20 | -0.5% | 60,500 |
| 2024/06/18 | 4,170 | 4,205 | 4,150 | 4,195 | +30 | +0.7% | 33,000 |
| 2024/06/17 | 4,190 | 4,240 | 4,110 | 4,165 | -25 | -0.6% | 61,100 |
| 2024/06/14 | 4,060 | 4,190 | 4,060 | 4,190 | +140 | +3.5% | 66,800 |
| 2024/06/13 | 4,200 | 4,200 | 4,045 | 4,050 | -140 | -3.3% | 39,100 |
| 2024/06/12 | 4,115 | 4,205 | 4,115 | 4,190 | +75 | +1.8% | 48,100 |
| 2024/06/11 | 4,110 | 4,190 | 4,110 | 4,115 | +55 | +1.4% | 35,200 |
| 2024/06/10 | 4,050 | 4,105 | 4,050 | 4,060 | +10 | +0.2% | 30,600 |
| 2024/06/07 | 4,025 | 4,100 | 4,025 | 4,050 | +40 | +1% | 36,200 |
| 2024/06/06 | 3,995 | 4,025 | 3,985 | 4,010 | +30 | +0.8% | 45,300 |
| 2024/06/05 | 4,015 | 4,025 | 3,955 | 3,980 | -105 | -2.6% | 54,800 |
| 2024/06/04 | 4,130 | 4,165 | 4,070 | 4,085 | -65 | -1.6% | 26,900 |
| 2024/06/03 | 4,160 | 4,230 | 4,130 | 4,150 | +55 | +1.3% | 63,300 |
| 2024/05/31 | 3,965 | 4,110 | 3,965 | 4,095 | +155 | +3.9% | 78,700 |
| 2024/05/30 | 3,995 | 4,000 | 3,920 | 3,940 | -125 | -3.1% | 81,500 |
| 2024/05/29 | 4,140 | 4,145 | 4,065 | 4,065 | -75 | -1.8% | 53,500 |
| 2024/05/28 | 4,130 | 4,200 | 4,130 | 4,140 | -20 | -0.5% | 35,800 |
| 2024/05/27 | 4,195 | 4,210 | 4,090 | 4,160 | -10 | -0.2% | 69,500 |
| 2024/05/24 | 4,110 | 4,200 | 4,110 | 4,170 | -10 | -0.2% | 50,400 |
| 2024/05/23 | 4,300 | 4,330 | 4,145 | 4,180 | -30 | -0.7% | 45,600 |
| 2024/05/22 | 4,400 | 4,400 | 4,210 | 4,210 | -195 | -4.4% | 88,600 |
| 2024/05/21 | 4,300 | 4,485 | 4,300 | 4,405 | +190 | +4.5% | 166,600 |
| 2024/05/20 | 4,140 | 4,240 | 4,090 | 4,215 | +55 | +1.3% | 84,600 |
| 2024/05/17 | 4,150 | 4,240 | 4,135 | 4,160 | -20 | -0.5% | 201,700 |
| 2024/05/16 | 3,940 | 4,185 | 3,940 | 4,180 | +535 | +14.7% | 550,700 |
| 2024/05/15 | 3,780 | 3,780 | 3,645 | 3,645 | -130 | -3.4% | 101,400 |
| 2024/05/14 | 3,835 | 3,840 | 3,725 | 3,775 | -45 | -1.2% | 73,200 |
| 2024/05/13 | 3,845 | 3,890 | 3,820 | 3,820 | -40 | -1% | 62,900 |
| 2024/05/10 | 3,795 | 3,875 | 3,795 | 3,860 | +60 | +1.6% | 37,000 |
| 2024/05/09 | 3,845 | 3,850 | 3,800 | 3,800 | -65 | -1.7% | 34,000 |
| 2024/05/08 | 3,855 | 3,890 | 3,845 | 3,865 | -25 | -0.6% | 32,500 |
| 2024/05/07 | 3,935 | 3,950 | 3,835 | 3,890 | +15 | +0.4% | 43,800 |
| 2024/05/02 | 3,860 | 3,905 | 3,840 | 3,875 | +10 | +0.3% | 26,500 |
| 2024/05/01 | 3,865 | 3,870 | 3,795 | 3,865 | -30 | -0.8% | 53,400 |
| 2024/04/30 | 3,755 | 3,930 | 3,755 | 3,895 | +230 | +6.3% | 119,000 |
| 2024/04/26 | 3,660 | 3,695 | 3,575 | 3,665 | -15 | -0.4% | 72,600 |
| 2024/04/25 | 3,700 | 3,720 | 3,670 | 3,680 | -55 | -1.5% | 32,000 |
| 2024/04/24 | 3,720 | 3,770 | 3,715 | 3,735 | +25 | +0.7% | 29,700 |
201～
250
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
