三菱自動車工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 405.2 | 405.9 | 399.1 | 399.8 | -6.4 | -1.6% | 10,895,200 |
| 2025/07/30 | 401.1 | 408.3 | 399.2 | 406.2 | -0.2 | ±0% | 8,266,800 |
| 2025/07/29 | 410.7 | 412.3 | 403.7 | 406.4 | -9.6 | -2.3% | 10,937,000 |
| 2025/07/28 | 405.6 | 417.6 | 405.4 | 416 | +10 | +2.5% | 14,826,600 |
| 2025/07/25 | 409.5 | 415.8 | 398.1 | 406 | -34.7 | -7.9% | 38,253,500 |
| 2025/07/24 | 445.2 | 447.6 | 434.2 | 440.7 | +0.8 | +0.2% | 16,915,500 |
| 2025/07/23 | 428 | 446.6 | 411.9 | 439.9 | +50.7 | +13% | 35,213,600 |
| 2025/07/22 | 392 | 396.2 | 386.7 | 389.2 | -5.4 | -1.4% | 10,065,800 |
| 2025/07/18 | 405.2 | 405.6 | 393.5 | 394.6 | -3.8 | -1% | 6,615,000 |
| 2025/07/17 | 396.9 | 399.4 | 393.3 | 398.4 | -2 | -0.5% | 7,369,300 |
| 2025/07/16 | 407.4 | 407.8 | 400.4 | 400.4 | -7 | -1.7% | 5,801,600 |
| 2025/07/15 | 408 | 409.6 | 404.5 | 407.4 | -0.6 | -0.1% | 4,469,200 |
| 2025/07/14 | 407 | 413 | 406.6 | 408 | -1.8 | -0.4% | 6,516,100 |
| 2025/07/11 | 408 | 411.7 | 405 | 409.8 | +4.4 | +1.1% | 7,191,500 |
| 2025/07/10 | 413.5 | 414.4 | 402.1 | 405.4 | -9.8 | -2.4% | 7,098,100 |
| 2025/07/09 | 413.9 | 417 | 411 | 415.2 | +7.4 | +1.8% | 5,672,700 |
| 2025/07/08 | 401 | 411.8 | 400.1 | 407.8 | +2.6 | +0.6% | 5,412,900 |
| 2025/07/07 | 413.6 | 414.6 | 404.4 | 405.2 | -10.8 | -2.6% | 4,182,900 |
| 2025/07/04 | 419.5 | 422 | 415.7 | 416 | -5.4 | -1.3% | 3,106,100 |
| 2025/07/03 | 409.2 | 424.7 | 407.1 | 421.4 | +14.8 | +3.6% | 8,133,500 |
| 2025/07/02 | 408.3 | 409.1 | 401.2 | 406.6 | -1.3 | -0.3% | 6,020,700 |
| 2025/07/01 | 408 | 409.8 | 403.8 | 407.9 | -0.6 | -0.1% | 6,691,300 |
| 2025/06/30 | 413.1 | 415.7 | 406.2 | 408.5 | -1.9 | -0.5% | 10,635,300 |
| 2025/06/27 | 405.2 | 421.2 | 403.7 | 410.4 | +13.2 | +3.3% | 15,886,100 |
| 2025/06/26 | 394.3 | 397.9 | 392.8 | 397.2 | -1 | -0.3% | 5,306,200 |
| 2025/06/25 | 397.9 | 398.9 | 394 | 398.2 | +0.1 | ±0% | 4,135,000 |
| 2025/06/24 | 407 | 407 | 397 | 398.1 | -5.9 | -1.5% | 6,527,400 |
| 2025/06/23 | 407.5 | 407.5 | 397.7 | 404 | -2.3 | -0.6% | 4,825,000 |
| 2025/06/20 | 411.3 | 417.2 | 405.1 | 406.3 | -4.6 | -1.1% | 9,640,700 |
| 2025/06/19 | 415 | 418 | 410.3 | 410.9 | -2.7 | -0.7% | 4,627,200 |
| 2025/06/18 | 404.7 | 416.5 | 404.7 | 413.6 | +6.4 | +1.6% | 6,122,000 |
| 2025/06/17 | 407 | 407.7 | 402.4 | 407.2 | -0.4 | -0.1% | 4,992,000 |
| 2025/06/16 | 410 | 411.4 | 405.6 | 407.6 | +0.8 | +0.2% | 7,832,000 |
| 2025/06/13 | 412 | 414 | 402.5 | 406.8 | -9.2 | -2.2% | 7,860,800 |
| 2025/06/12 | 419.5 | 420.5 | 414.1 | 416 | -4.7 | -1.1% | 5,274,600 |
| 2025/06/11 | 416.9 | 421.9 | 416.1 | 420.7 | +3.6 | +0.9% | 3,696,200 |
| 2025/06/10 | 419.4 | 420.9 | 416.6 | 417.1 | +1 | +0.2% | 3,548,800 |
| 2025/06/09 | 419.4 | 420.2 | 415.7 | 416.1 | +0.7 | +0.2% | 4,458,700 |
| 2025/06/06 | 410 | 415.4 | 408.4 | 415.4 | +3 | +0.7% | 4,705,800 |
| 2025/06/05 | 416.5 | 419.7 | 411 | 412.4 | -11.6 | -2.7% | 6,529,900 |
| 2025/06/04 | 428.5 | 429.3 | 422.5 | 424 | +0.4 | +0.1% | 4,747,700 |
| 2025/06/03 | 424.3 | 425.6 | 417.8 | 423.6 | -4.9 | -1.1% | 5,642,700 |
| 2025/06/02 | 432.5 | 432.5 | 425.2 | 428.5 | -7.2 | -1.7% | 5,261,900 |
| 2025/05/30 | 433.2 | 439.2 | 433.2 | 435.7 | -10.2 | -2.3% | 7,255,800 |
| 2025/05/29 | 440.1 | 448 | 439.4 | 445.9 | +10.9 | +2.5% | 7,210,600 |
| 2025/05/28 | 438 | 438.9 | 433.9 | 435 | +1 | +0.2% | 5,789,500 |
| 2025/05/27 | 425 | 434.9 | 425 | 434 | +5.3 | +1.2% | 3,612,700 |
| 2025/05/26 | 434 | 434.9 | 427 | 428.7 | -5.7 | -1.3% | 4,594,800 |
| 2025/05/23 | 432.1 | 439.4 | 431.1 | 434.4 | -0.1 | ±0% | 5,230,000 |
| 2025/05/22 | 434.1 | 439.9 | 431.3 | 434.5 | -6.3 | -1.4% | 7,189,700 |
1～
50
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「三菱自」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱自 | 39,900円 | +5.8% | -8.7% | 2.51% | 13.35倍 | 0.57倍 |
|
日産の事実上傘下、ルノー含め３社連合。新車開発や部品調達など協業拡大。東南アジアで稼ぐ |
| 日産自 | 32,100円 | -1.1% | - | 0.00% | - | 0.23倍 |
|
自動車大手。仏ルノー・三菱自と３社で企業連合。ホンダとの統合協議は破談。経営再建中 |
| ヤマハ 発 | 109,300円 | +4.8% | +25.6% | 4.57% | 7.57倍 | 0.91倍 |
|
楽器のヤマハ発祥。２輪で世界大手。稼ぎ頭はマリン、産業ロボットも強化。トヨタと提携 |
| マツダ | 91,100円 | -0.4% | -20.6% | 6.04% | 6.05倍 | 0.32倍 |
|
中堅自動車メーカー。低燃費で動力性能高いエンジンが強み。輸出比率高い。トヨタと資本提携 |
| 豊田合 | 320,600円 | -5.6% | -2.0% | 3.43% | 10.73倍 | 0.75倍 |
|
トヨタ系合成樹脂、ゴム部品メーカー。内外装部品やエアバッグが主力。ゴムの新素材にも注力 |
市場注目の銘柄
チャート関連のコラム
