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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 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 |
| 2024/07/17 | 484.1 | 490.7 | 483.8 | 488 | +5.5 | +1.1% | 7,325,400 |
| 2024/07/16 | 494.3 | 497.9 | 482.5 | 482.5 | -11 | -2.2% | 11,891,700 |
| 2024/07/12 | 503.1 | 510 | 493.5 | 493.5 | -16.5 | -3.2% | 14,924,100 |
| 2024/07/11 | 496.7 | 510 | 496.6 | 510 | +16.7 | +3.4% | 26,034,700 |
| 2024/07/10 | 472 | 498.5 | 469.2 | 493.3 | +39.2 | +8.6% | 44,008,100 |
| 2024/07/09 | 458 | 459.6 | 448.9 | 454.1 | -3.4 | -0.7% | 8,480,500 |
| 2024/07/08 | 463 | 463 | 457.1 | 457.5 | -6 | -1.3% | 4,983,800 |
| 2024/07/05 | 473 | 473.9 | 462.6 | 463.5 | -9.2 | -1.9% | 7,164,700 |
| 2024/07/04 | 460 | 472.7 | 459.9 | 472.7 | +14.7 | +3.2% | 12,135,100 |
| 2024/07/03 | 455.4 | 458.3 | 453.6 | 458 | +3.7 | +0.8% | 6,855,300 |
| 2024/07/02 | 455.1 | 458.4 | 452.8 | 454.3 | -3.6 | -0.8% | 7,848,200 |
| 2024/07/01 | 455 | 458.5 | 452.2 | 457.9 | +14.7 | +3.3% | 11,668,800 |
| 2024/06/28 | 445.7 | 446.3 | 441.8 | 443.2 | -1.9 | -0.4% | 6,684,200 |
| 2024/06/27 | 448.3 | 451 | 444.1 | 445.1 | -5.6 | -1.2% | 8,569,300 |
| 2024/06/26 | 458 | 458.5 | 450.7 | 450.7 | -8.9 | -1.9% | 8,970,600 |
| 2024/06/25 | 456 | 459.9 | 451.9 | 459.6 | +4.6 | +1% | 8,055,300 |
251～
300
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
