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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 385.7 | 389.6 | 380.6 | 384.5 | -24.1 | -5.9% | 12,891,400 |
| 2024/09/27 | 400.5 | 409 | 398.2 | 408.6 | +8.6 | +2.2% | 11,647,800 |
| 2024/09/26 | 393 | 400 | 391.2 | 400 | +3 | +0.8% | 13,183,000 |
| 2024/09/25 | 391 | 400 | 390.3 | 397 | +2 | +0.5% | 8,148,400 |
| 2024/09/24 | 400 | 405.4 | 394 | 395 | +1.2 | +0.3% | 8,715,500 |
| 2024/09/20 | 401.2 | 401.9 | 392.6 | 393.8 | +0.6 | +0.2% | 7,682,700 |
| 2024/09/19 | 388 | 397.2 | 386.7 | 393.2 | +13.7 | +3.6% | 11,013,200 |
| 2024/09/18 | 375.8 | 379.5 | 373.1 | 379.5 | +7.2 | +1.9% | 7,882,300 |
| 2024/09/17 | 381 | 382.5 | 367.3 | 372.3 | -11.5 | -3% | 12,400,100 |
| 2024/09/13 | 385 | 387.9 | 382.3 | 383.8 | -5.8 | -1.5% | 7,002,400 |
| 2024/09/12 | 390.4 | 391.8 | 383.7 | 389.6 | +8.7 | +2.3% | 9,178,600 |
| 2024/09/11 | 386 | 386.8 | 376.3 | 380.9 | -16.1 | -4.1% | 13,200,200 |
| 2024/09/10 | 402.3 | 403.1 | 395.6 | 397 | -6.1 | -1.5% | 6,927,900 |
| 2024/09/09 | 393 | 403.9 | 390.1 | 403.1 | +0.1 | ±0% | 8,508,100 |
| 2024/09/06 | 406.6 | 407.5 | 400.3 | 403 | -4.1 | -1% | 6,615,300 |
| 2024/09/05 | 401.1 | 413.6 | 398.2 | 407.1 | -4 | -1% | 7,324,400 |
| 2024/09/04 | 416 | 418.2 | 409.5 | 411.1 | -16.3 | -3.8% | 9,626,500 |
| 2024/09/03 | 423.9 | 430.5 | 421 | 427.4 | +7.4 | +1.8% | 9,007,800 |
| 2024/09/02 | 420 | 423.1 | 416.7 | 420 | +3.3 | +0.8% | 8,202,700 |
| 2024/08/30 | 409.6 | 417.6 | 407.9 | 416.7 | +7.8 | +1.9% | 7,438,700 |
| 2024/08/29 | 408.9 | 410 | 405 | 408.9 | -2.4 | -0.6% | 10,449,700 |
| 2024/08/28 | 407 | 411.9 | 404.1 | 411.3 | +3 | +0.7% | 6,463,100 |
| 2024/08/27 | 400 | 409.3 | 398.5 | 408.3 | +6.4 | +1.6% | 8,526,600 |
| 2024/08/26 | 407.7 | 419.1 | 398.1 | 401.9 | -13.8 | -3.3% | 14,363,300 |
| 2024/08/23 | 415 | 418.7 | 411.6 | 415.7 | +5.1 | +1.2% | 7,382,000 |
| 2024/08/22 | 410 | 412 | 406.8 | 410.6 | +1 | +0.2% | 7,232,300 |
| 2024/08/21 | 408.3 | 410.9 | 403.9 | 409.6 | -5.6 | -1.3% | 8,252,600 |
| 2024/08/20 | 412.2 | 415.9 | 408.6 | 415.2 | +11 | +2.7% | 10,171,300 |
| 2024/08/19 | 408.4 | 414 | 402.2 | 404.2 | -5.8 | -1.4% | 10,418,300 |
| 2024/08/16 | 412 | 416.8 | 407 | 410 | +9.6 | +2.4% | 12,606,800 |
| 2024/08/15 | 392 | 400.5 | 389.3 | 400.4 | +6.6 | +1.7% | 11,812,600 |
| 2024/08/14 | 393 | 398.9 | 386.7 | 393.8 | +5.3 | +1.4% | 11,154,200 |
| 2024/08/13 | 381.2 | 388.8 | 378.7 | 388.5 | +2.5 | +0.6% | 12,520,100 |
| 2024/08/09 | 390 | 393.9 | 380.6 | 386 | +4 | +1% | 13,620,500 |
| 2024/08/08 | 380 | 388.4 | 377.7 | 382 | +2 | +0.5% | 11,353,100 |
| 2024/08/07 | 364.3 | 392.2 | 362 | 380 | +4.8 | +1.3% | 19,488,400 |
| 2024/08/06 | 406.1 | 410 | 369.3 | 375.2 | +10.3 | +2.8% | 25,080,300 |
| 2024/08/05 | 366 | 383.8 | 350 | 364.9 | -31.3 | -7.9% | 27,815,700 |
| 2024/08/02 | 404.3 | 405.3 | 387.3 | 396.2 | -27.2 | -6.4% | 21,338,100 |
| 2024/08/01 | 429.2 | 429.7 | 411.4 | 423.4 | -15.7 | -3.6% | 17,824,600 |
| 2024/07/31 | 439.1 | 443.4 | 430.5 | 439.1 | -7.3 | -1.6% | 14,081,400 |
| 2024/07/30 | 442 | 446.4 | 438.4 | 446.4 | +4 | +0.9% | 10,807,900 |
| 2024/07/29 | 435.1 | 448.8 | 435.1 | 442.4 | +22.4 | +5.3% | 21,478,400 |
| 2024/07/26 | 429.1 | 432 | 420 | 420 | -5.3 | -1.2% | 15,355,200 |
| 2024/07/25 | 430 | 434.4 | 422.3 | 425.3 | -8 | -1.8% | 24,918,800 |
| 2024/07/24 | 430 | 438 | 421.1 | 433.3 | -34.6 | -7.4% | 55,152,600 |
| 2024/07/23 | 476 | 479.7 | 466.1 | 467.9 | +0.3 | +0.1% | 18,017,900 |
| 2024/07/22 | 469.5 | 472.7 | 463.6 | 467.6 | -1.6 | -0.3% | 13,341,800 |
| 2024/07/19 | 473.5 | 473.5 | 462.5 | 469.2 | -0.9 | -0.2% | 10,712,400 |
| 2024/07/18 | 474 | 477.1 | 467.9 | 470.1 | -17.9 | -3.7% | 15,259,800 |
201～
250
件表示中 / 3749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 | 40,600円 | +5.8% | -8.7% | 2.46% | 13.58倍 | 0.58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 | 111,700円 | +4.8% | +25.6% | 4.48% | 7.74倍 | 0.93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 | 94,300円 | -0.4% | -20.6% | 5.83% | 6.26倍 | 0.33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 |
| トヨタ紡織 | 216,700円 | +2.3% | +76.2% | 3.97% | 7.74倍 | 0.87倍 |
|
トヨタ系。アラコ、タカニチと合併し、内装品・自動車フィルター国内首位、内装品で世界４位 |
| 豊田合 | 318,000円 | -5.6% | -2.0% | 3.46% | 10.65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
