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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 1,108 | 1,115 | 1,100 | 1,112 | -14 | -1.2% | 4,242,300 |
| 2014/07/08 | 1,134 | 1,134 | 1,122 | 1,126 | -17 | -1.5% | 3,381,300 |
| 2014/07/07 | 1,149 | 1,158 | 1,138 | 1,143 | -7 | -0.6% | 4,435,000 |
| 2014/07/04 | 1,130 | 1,154 | 1,128 | 1,150 | +22 | +2% | 9,749,300 |
| 2014/07/03 | 1,126 | 1,128 | 1,120 | 1,128 | +1 | +0.1% | 2,629,100 |
| 2014/07/02 | 1,129 | 1,134 | 1,125 | 1,127 | -2 | -0.2% | 3,479,900 |
| 2014/07/01 | 1,118 | 1,130 | 1,116 | 1,129 | +11 | +1% | 4,657,400 |
| 2014/06/30 | 1,123 | 1,126 | 1,111 | 1,118 | -3 | -0.3% | 3,895,900 |
| 2014/06/27 | 1,126 | 1,133 | 1,113 | 1,121 | -4 | -0.4% | 4,475,500 |
| 2014/06/26 | 1,132 | 1,134 | 1,120 | 1,125 | -5 | -0.4% | 3,342,400 |
| 2014/06/25 | 1,117 | 1,137 | 1,114 | 1,130 | +11 | +1% | 7,338,800 |
| 2014/06/24 | 1,112 | 1,120 | 1,103 | 1,119 | +3 | +0.3% | 3,478,200 |
| 2014/06/23 | 1,114 | 1,118 | 1,108 | 1,116 | +10 | +0.9% | 3,746,300 |
| 2014/06/20 | 1,114 | 1,119 | 1,091 | 1,106 | -10 | -0.9% | 9,067,500 |
| 2014/06/19 | 1,104 | 1,118 | 1,104 | 1,116 | +11 | +1% | 4,736,800 |
| 2014/06/18 | 1,100 | 1,107 | 1,096 | 1,105 | +8 | +0.7% | 2,813,700 |
| 2014/06/17 | 1,088 | 1,099 | 1,087 | 1,097 | +13 | +1.2% | 2,873,900 |
| 2014/06/16 | 1,087 | 1,090 | 1,076 | 1,084 | -8 | -0.7% | 3,041,400 |
| 2014/06/13 | 1,078 | 1,093 | 1,077 | 1,092 | -2 | -0.2% | 4,970,500 |
| 2014/06/12 | 1,088 | 1,097 | 1,082 | 1,094 | -4 | -0.4% | 3,123,900 |
| 2014/06/11 | 1,084 | 1,098 | 1,083 | 1,098 | +15 | +1.4% | 2,666,100 |
| 2014/06/10 | 1,107 | 1,108 | 1,078 | 1,083 | -21 | -1.9% | 3,986,800 |
| 2014/06/09 | 1,105 | 1,120 | 1,102 | 1,104 | +5 | +0.5% | 4,739,400 |
| 2014/06/06 | 1,092 | 1,102 | 1,090 | 1,099 | +8 | +0.7% | 3,696,600 |
| 2014/06/05 | 1,077 | 1,103 | 1,075 | 1,091 | +11 | +1% | 4,788,900 |
| 2014/06/04 | 1,070 | 1,082 | 1,069 | 1,080 | +11 | +1% | 3,461,100 |
| 2014/06/03 | 1,070 | 1,080 | 1,066 | 1,069 | +10 | +0.9% | 4,210,200 |
| 2014/06/02 | 1,042 | 1,063 | 1,042 | 1,059 | +23 | +2.2% | 3,826,500 |
| 2014/05/30 | 1,031 | 1,038 | 1,027 | 1,036 | +7 | +0.7% | 4,701,500 |
| 2014/05/29 | 1,021 | 1,034 | 1,019 | 1,029 | +6 | +0.6% | 4,028,000 |
| 2014/05/28 | 1,027 | 1,032 | 1,021 | 1,023 | -2 | -0.2% | 3,981,500 |
| 2014/05/27 | 1,034 | 1,043 | 1,025 | 1,025 | -5 | -0.5% | 4,231,000 |
| 2014/05/26 | 1,042 | 1,045 | 1,027 | 1,030 | -1 | -0.1% | 3,828,000 |
| 2014/05/23 | 1,038 | 1,051 | 1,029 | 1,031 | -12 | -1.2% | 5,365,000 |
| 2014/05/22 | 1,023 | 1,052 | 1,022 | 1,043 | +32 | +3.2% | 5,726,000 |
| 2014/05/21 | 1,018 | 1,021 | 1,002 | 1,011 | -12 | -1.2% | 6,543,500 |
| 2014/05/20 | 1,039 | 1,042 | 1,021 | 1,023 | -14 | -1.4% | 4,363,100 |
| 2014/05/19 | 1,051 | 1,053 | 1,033 | 1,037 | -11 | -1% | 3,644,300 |
| 2014/05/16 | 1,061 | 1,063 | 1,040 | 1,048 | -28 | -2.6% | 4,093,000 |
| 2014/05/15 | 1,065 | 1,080 | 1,060 | 1,076 | -2 | -0.2% | 2,328,800 |
| 2014/05/14 | 1,070 | 1,078 | 1,067 | 1,078 | +1 | +0.1% | 2,237,600 |
| 2014/05/13 | 1,067 | 1,079 | 1,062 | 1,077 | +31 | +3% | 3,190,200 |
| 2014/05/12 | 1,054 | 1,058 | 1,043 | 1,046 | -13 | -1.2% | 3,144,700 |
| 2014/05/09 | 1,062 | 1,069 | 1,053 | 1,059 | +1 | +0.1% | 3,271,000 |
| 2014/05/08 | 1,072 | 1,074 | 1,058 | 1,058 | -14 | -1.3% | 3,786,400 |
| 2014/05/07 | 1,100 | 1,102 | 1,068 | 1,072 | -34 | -3.1% | 4,182,400 |
| 2014/05/02 | 1,109 | 1,110 | 1,097 | 1,106 | -1 | -0.1% | 2,284,500 |
| 2014/05/01 | 1,097 | 1,118 | 1,097 | 1,107 | +1 | +0.1% | 4,663,200 |
| 2014/04/30 | 1,104 | 1,115 | 1,096 | 1,106 | +10 | +0.9% | 7,915,200 |
| 2014/04/28 | 1,057 | 1,097 | 1,053 | 1,096 | +22 | +2% | 11,188,500 |
2701～
2750
件表示中 / 3750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 | 40,800円 | +5.8% | -8.7% | 2.45% | 13.65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 |
| 日産自 | 32,100円 | -1.1% | +47.5% | 0.00% | 56.02倍 | 0.22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 | 110,300円 | +4.8% | +25.6% | 4.53% | 7.64倍 | 0.92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 | 93,500円 | -0.4% | -20.6% | 5.88% | 6.20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 | 217,400円 | +2.3% | +76.2% | 3.96% | 7.77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 |
市場注目の銘柄
チャート関連のコラム
