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 |
|---|---|---|---|---|---|---|---|
| 2013/09/11 | 1,084 | 1,142 | 1,084 | 1,118 | +45 | +4.2% | 7,120,600 |
| 2013/09/10 | 1,062 | 1,074 | 1,057 | 1,073 | +10 | +0.9% | 3,430,400 |
| 2013/09/09 | 1,081 | 1,084 | 1,054 | 1,063 | +15 | +1.4% | 3,338,900 |
| 2013/09/06 | 1,070 | 1,079 | 1,035 | 1,048 | -12 | -1.1% | 3,679,500 |
| 2013/09/05 | 1,090 | 1,092 | 1,054 | 1,060 | -14 | -1.3% | 4,043,800 |
| 2013/09/04 | 1,064 | 1,076 | 1,046 | 1,074 | -3 | -0.3% | 3,854,400 |
| 2013/09/03 | 1,025 | 1,096 | 1,024 | 1,077 | +77 | +7.7% | 6,647,500 |
| 2013/09/02 | 1,035 | 1,038 | 1,000 | 1,000 | -35 | -3.4% | 4,580,100 |
| 2013/08/30 | 1,072 | 1,083 | 1,030 | 1,035 | -24 | -2.3% | 5,907,000 |
| 2013/08/29 | 1,049 | 1,075 | 1,049 | 1,059 | +10 | +1% | 4,010,800 |
| 2013/08/28 | 1,050 | 1,056 | 1,042 | 1,049 | -41 | -3.8% | 4,170,000 |
| 2013/08/27 | 1,083 | 1,109 | 1,080 | 1,090 | -10 | -0.9% | 3,255,600 |
| 2013/08/26 | 1,113 | 1,120 | 1,099 | 1,100 | -13 | -1.2% | 3,282,700 |
| 2013/08/23 | 1,103 | 1,138 | 1,101 | 1,113 | +28 | +2.6% | 4,384,200 |
| 2013/08/22 | 1,090 | 1,107 | 1,070 | 1,085 | -14 | -1.3% | 4,661,500 |
| 2013/08/21 | 1,120 | 1,120 | 1,065 | 1,099 | -40 | -3.5% | 7,816,300 |
| 2013/08/20 | 1,172 | 1,180 | 1,137 | 1,139 | -43 | -3.6% | 4,009,500 |
| 2013/08/19 | 1,196 | 1,203 | 1,172 | 1,182 | -14 | -1.2% | 2,937,100 |
| 2013/08/16 | 1,195 | 1,206 | 1,185 | 1,196 | -19 | -1.6% | 4,263,200 |
| 2013/08/15 | 1,229 | 1,232 | 1,209 | 1,215 | -36 | -2.9% | 3,582,100 |
| 2013/08/14 | 1,222 | 1,251 | 1,212 | 1,251 | +44 | +3.6% | 4,198,800 |
| 2013/08/13 | 1,210 | 1,233 | 1,196 | 1,207 | +9 | +0.8% | 4,289,400 |
| 2013/08/12 | 1,212 | 1,225 | 1,197 | 1,198 | -32 | -2.6% | 3,920,400 |
| 2013/08/09 | 1,245 | 1,258 | 1,222 | 1,230 | -12 | -1% | 3,656,600 |
| 2013/08/08 | 1,258 | 1,294 | 1,232 | 1,242 | -20 | -1.6% | 4,640,900 |
| 2013/08/07 | 1,298 | 1,299 | 1,262 | 1,262 | -60 | -4.5% | 6,384,500 |
| 2013/08/06 | 1,300 | 1,323 | 1,298 | 1,322 | +14 | +1.1% | 3,445,300 |
| 2013/08/05 | 1,331 | 1,334 | 1,297 | 1,308 | -22 | -1.7% | 3,579,000 |
| 2013/08/02 | 1,341 | 1,344 | 1,308 | 1,330 | +28 | +2.2% | 4,315,900 |
| 2013/08/01 | 1,283 | 1,308 | 1,280 | 1,302 | +8 | +0.6% | 5,772,400 |
| 2013/07/31 | 1,315 | 1,348 | 1,293 | 1,294 | -55 | -4.1% | 6,593,400 |
| 2013/07/30 | 1,320 | 1,404 | 1,310 | 1,349 | +25 | +1.9% | 9,563,600 |
| 2013/07/29 | 1,405 | 1,418 | 1,275 | 1,324 | +1,177 | +800.7% | 12,153,300 |
| 2013/07/26 | 148 | 151 | 146 | 147 | -6 | -3.9% | 88,385,000 |
| 2013/07/25 | 153 | 154 | 150 | 153 | -1 | -0.6% | 75,977,000 |
| 2013/07/24 | 158 | 159 | 153 | 154 | -5 | -3.1% | 96,930,000 |
| 2013/07/23 | 161 | 162 | 158 | 159 | -5 | -3% | 118,585,000 |
| 2013/07/22 | 162 | 168 | 159 | 164 | +4 | +2.5% | 237,627,000 |
| 2013/07/19 | 160 | 164 | 156 | 160 | +1 | +0.6% | 144,926,000 |
| 2013/07/18 | 156 | 160 | 155 | 159 | -1 | -0.6% | 175,858,000 |
| 2013/07/17 | 150 | 167 | 148 | 160 | +16 | +11.1% | 657,205,000 |
| 2013/07/16 | 148 | 149 | 143 | 144 | -3 | -2% | 42,437,000 |
| 2013/07/12 | 145 | 149 | 145 | 147 | +1 | +0.7% | 46,205,000 |
| 2013/07/11 | 143 | 146 | 143 | 146 | ±0 | ±0% | 46,586,000 |
| 2013/07/10 | 148 | 149 | 145 | 146 | -3 | -2% | 30,159,000 |
| 2013/07/09 | 150 | 152 | 148 | 149 | +2 | +1.4% | 59,826,000 |
| 2013/07/08 | 153 | 154 | 147 | 147 | -2 | -1.3% | 59,780,000 |
| 2013/07/05 | 146 | 150 | 144 | 149 | +4 | +2.8% | 70,098,000 |
| 2013/07/04 | 145 | 148 | 143 | 145 | -3 | -2% | 63,372,000 |
| 2013/07/03 | 153 | 154 | 146 | 148 | -2 | -1.3% | 136,437,000 |
2901～
2950
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 | 41,600円 | +5.8% | -8.7% | 2.40% | 13.92倍 | 0.60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 | 33,000円 | -1.1% | +47.5% | 0.00% | 57.59倍 | 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 | 113,200円 | +4.8% | +25.6% | 4.42% | 7.84倍 | 0.94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 | 96,000円 | -0.4% | -20.6% | 5.73% | 6.37倍 | 0.34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 | 218,500円 | +2.3% | +76.2% | 3.94% | 7.81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
