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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 377 | 380.1 | 375.4 | 378 | +4.5 | +1.2% | 4,331,000 |
| 2025/04/17 | 369.9 | 374.7 | 367.7 | 373.5 | +5.3 | +1.4% | 7,568,900 |
| 2025/04/16 | 373.4 | 376.6 | 366.3 | 368.2 | -3.7 | -1% | 5,872,500 |
| 2025/04/15 | 377.2 | 381.2 | 371.9 | 371.9 | +9 | +2.5% | 11,001,000 |
| 2025/04/14 | 371.7 | 373.5 | 362.9 | 362.9 | -0.8 | -0.2% | 10,896,200 |
| 2025/04/11 | 370.8 | 376.1 | 357.9 | 363.7 | -23.1 | -6% | 18,745,700 |
| 2025/04/10 | 390.8 | 391 | 379.1 | 386.8 | +28 | +7.8% | 17,339,500 |
| 2025/04/09 | 360.5 | 366.5 | 353.8 | 358.8 | -9.7 | -2.6% | 15,020,400 |
| 2025/04/08 | 362.4 | 381.9 | 361.1 | 368.5 | +21.3 | +6.1% | 12,003,200 |
| 2025/04/07 | 333.1 | 351.7 | 328.2 | 347.2 | -22.8 | -6.2% | 17,350,800 |
| 2025/04/04 | 381 | 383.9 | 359 | 370 | -18.6 | -4.8% | 18,458,800 |
| 2025/04/03 | 378.1 | 392.7 | 376.3 | 388.6 | -19.4 | -4.8% | 17,116,100 |
| 2025/04/02 | 411 | 413.4 | 402.3 | 408 | +2.9 | +0.7% | 9,714,900 |
| 2025/04/01 | 412.5 | 414.9 | 405 | 405.1 | -3.8 | -0.9% | 10,881,100 |
| 2025/03/31 | 412 | 414.8 | 405.4 | 408.9 | -12.7 | -3% | 13,718,700 |
| 2025/03/28 | 420 | 423.3 | 416.3 | 421.6 | -4.7 | -1.1% | 12,098,000 |
| 2025/03/27 | 425.2 | 429.5 | 417.4 | 426.3 | -14.1 | -3.2% | 17,452,700 |
| 2025/03/26 | 435.1 | 440.5 | 431.6 | 440.4 | +4 | +0.9% | 6,507,100 |
| 2025/03/25 | 443 | 443.5 | 432.9 | 436.4 | -2.5 | -0.6% | 7,159,500 |
| 2025/03/24 | 443.6 | 445.4 | 435.4 | 438.9 | -4.2 | -0.9% | 5,666,100 |
| 2025/03/21 | 458 | 465.8 | 441.4 | 443.1 | -1.3 | -0.3% | 19,519,200 |
| 2025/03/19 | 442.3 | 449 | 441.9 | 444.4 | +5.9 | +1.3% | 7,890,700 |
| 2025/03/18 | 436 | 443.3 | 436 | 438.5 | +7 | +1.6% | 8,685,300 |
| 2025/03/17 | 433.8 | 436.3 | 431.5 | 431.5 | -2.3 | -0.5% | 8,411,100 |
| 2025/03/14 | 433.4 | 437.1 | 428.3 | 433.8 | +1 | +0.2% | 12,942,500 |
| 2025/03/13 | 450.2 | 454.4 | 432.8 | 432.8 | -15.1 | -3.4% | 12,258,600 |
| 2025/03/12 | 439.9 | 450 | 436.3 | 447.9 | +6.4 | +1.4% | 15,473,200 |
| 2025/03/11 | 436.1 | 441.8 | 428.3 | 441.5 | +5.4 | +1.2% | 13,586,600 |
| 2025/03/10 | 437 | 438.5 | 430.3 | 436.1 | -0.4 | -0.1% | 7,785,900 |
| 2025/03/07 | 429.1 | 437.4 | 428.3 | 436.5 | +2.6 | +0.6% | 10,157,100 |
| 2025/03/06 | 431.1 | 438.4 | 430.9 | 433.9 | +8.2 | +1.9% | 9,626,300 |
| 2025/03/05 | 418.1 | 431.2 | 417.6 | 425.7 | +7.4 | +1.8% | 12,754,300 |
| 2025/03/04 | 415.8 | 421.5 | 411 | 418.3 | -1.4 | -0.3% | 9,248,400 |
| 2025/03/03 | 417.8 | 422.9 | 416.5 | 419.7 | +2.9 | +0.7% | 7,222,000 |
| 2025/02/28 | 416.3 | 423 | 415 | 416.8 | -7.5 | -1.8% | 9,891,500 |
| 2025/02/27 | 411.8 | 424.7 | 409.6 | 424.3 | +11.9 | +2.9% | 13,385,800 |
| 2025/02/26 | 407 | 414.5 | 403.8 | 412.4 | +1.8 | +0.4% | 12,967,600 |
| 2025/02/25 | 408.7 | 416.5 | 406.1 | 410.6 | -9.6 | -2.3% | 18,856,500 |
| 2025/02/21 | 403.1 | 425.5 | 402.7 | 420.2 | +15.6 | +3.9% | 21,964,700 |
| 2025/02/20 | 403.6 | 405.5 | 398.2 | 404.6 | -3.7 | -0.9% | 14,841,700 |
| 2025/02/19 | 412.5 | 415.7 | 406.8 | 408.3 | -9.2 | -2.2% | 16,954,700 |
| 2025/02/18 | 392 | 424.2 | 391.3 | 417.5 | +26.9 | +6.9% | 32,133,400 |
| 2025/02/17 | 400.1 | 401.1 | 389.1 | 390.6 | -7 | -1.8% | 9,868,200 |
| 2025/02/14 | 396.3 | 403.2 | 396.3 | 397.6 | +1.3 | +0.3% | 10,368,800 |
| 2025/02/13 | 399.5 | 400.8 | 394 | 396.3 | +3.3 | +0.8% | 12,478,900 |
| 2025/02/12 | 399 | 399.2 | 384.7 | 393 | -5 | -1.3% | 16,329,600 |
| 2025/02/10 | 394.4 | 403.8 | 392.1 | 398 | +3.1 | +0.8% | 18,499,800 |
| 2025/02/07 | 376.9 | 398.4 | 376 | 394.9 | +16.3 | +4.3% | 35,698,600 |
| 2025/02/06 | 366 | 383.8 | 364.8 | 378.6 | +11.9 | +3.2% | 34,420,900 |
| 2025/02/05 | 380 | 384.8 | 361.2 | 366.7 | -13.3 | -3.5% | 47,937,100 |
101～
150
件表示中 / 3783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 | 41,300円 | +2.6% | -39.1% | 2.42% | 55.29倍 | 0.59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 |
| ヤマハ 発 | 112,200円 | -0.2% | -34.5% | 4.46% | 24.18倍 | 0.95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 | 109,800円 | -2.4% | -72.0% | 5.01% | 34.63倍 | 0.39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 | 376,100円 | -5.6% | -2.0% | 2.92% | 12.59倍 | 0.88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 |
| ＮＯＫ | 267,800円 | -7.8% | +0.9% | 4.11% | 11.98倍 | 0.76倍 |
|
独立系。自動車用オイルシールは日系向けに７割のシェア。フレキシブル基板（ＦＰＣ）首位 |
市場注目の銘柄
チャート関連のコラム
