7211 三菱自動車工業

7211
2022/01/20
時価
4798億円
PER 予
11.98倍
2010年以降
赤字-222.35倍
(2010-2021年)
PBR
0.93倍
2010年以降
0.52-4.72倍
(2010-2021年)
配当 予
0%
ROE 予
7.73%
ROA 予
2.3%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
324
始値
320
高値
324
安値
314
終値 -0.62%
322
出来高 -11.63%
15,750,200

乖離率

株価(5日)
移動平均値
-2.42%
330
株価(25日)
移動平均値
-1.83%
328
出来高(5日)
移動平均値
+1.41%
15,531,220

2021/08/25~2022/01/20

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
01/20320324314322-0.62%15,750,2004798億7096万-1.83%11.980.93
01/19327331323324-2.99%17,823,9004828億5152万-1.22%12.050.93
01/18337343332334-0.89%15,581,0004977億5435万+1.52%12.420.96
01/17334341333337+1.81%11,305,6005022億2520万+2.43%12.540.97
01/14340342330331-3.22%17,195,4004932億8350万+0.3%12.310.95
01/13340343334342+0.59%13,055,1005096億7661万+3.32%12.720.98
01/12337340336340+1.8%10,733,1005066億9604万+2.72%12.650.98
01/11337340332334-0.3%9,991,6004977億5435万+0.91%12.420.96
01/073393413313350%11,821,7004992億4463万+0.9%12.460.96
01/06342346333335-2.9%18,350,0004992億4463万+0.9%12.460.96
01/05345349341345+2.07%16,967,9005141億4746万+3.29%12.830.99
01/04327340323338+5.3%22,131,3005037億1548万+0.9%12.570.97
2021
12/30320322314321-0.31%7,663,3004783億8068万-5.03%11.940.92
12/29326329320322-0.92%8,389,5004798億7096万-5.85%11.980.93
12/28326328322325+0.93%7,276,9004843億4181万-6.07%12.090.93
12/27322324319322+0.31%6,281,5004798億7096万-7.47%11.980.93
12/24328332320321-1.23%11,208,2004783億8068万-8.55%11.940.92
12/23320325320325+1.56%5,634,6004843億4181万-8.19%12.090.93
12/22320323317320+0.95%8,913,3004768億9039万-10.36%11.90.92
12/21318320314317+0.63%8,813,8004724億1955万-11.94%11.790.91
12/20317322313315-3.37%13,160,0004694億3898万-13.22%11.720.91
12/173233313223260%15,516,2004858億3209万-10.93%12.130.94
12/16326331324326+1.24%11,218,5004858億3209万-11.41%12.130.94
12/15320328319322-0.31%12,102,6004798億7096万-12.97%11.980.93
12/14325328322323-2.42%14,490,3004813億6124万-13.17%12.010.93
12/13334337328331+0.3%17,506,1004932億8350万-11.5%12.310.95
12/10341343330330-4.62%18,066,6004917億9322万-12.23%12.270.95
12/09352353343346-2.81%13,303,0005156億3774万-8.47%12.870.99
12/08354360347356+1.14%16,917,6005305億4056万-5.82%13.241.02
12/07349352344352+3.23%12,734,5005245億7943万-7.12%13.091.01
12/06346353338341-2.85%17,337,1005081億8633万-10.03%12.680.98
12/03350352340351+2.33%18,041,3005230億8915万-7.63%13.061.01
12/02348348333343-3.11%21,747,6005111億6689万-9.97%12.760.99
12/01358368352354-3.28%25,894,2005275億6000万-7.33%13.171.02
11/30393396366366-4.44%23,751,8005454億4339万-4.19%13.611.05
11/29396397382383-6.13%20,836,7005707億7819万+0.26%14.251.1
11/26417419403408-3.32%15,159,0006080億3525万+6.81%15.181.17
11/25420426410422+1.69%16,523,0006288億9921万+10.76%15.71.21
11/24403420402415+5.06%26,730,3006184億6723万+9.5%15.441.19
11/22389395378395+1.8%12,986,1005886億6158万+4.77%14.691.14
11/19385391383388-1.02%8,726,5005782億2960万+3.19%14.431.12
11/18388393384392-0.25%12,737,6005841億9073万+4.53%14.581.13
11/17406406391393-1.75%18,937,9005856億8102万+5.36%14.621.13
11/16404410396400-0.5%22,719,5005961億1299万+8.11%14.881.15
11/15385403379402+4.69%26,036,8005990億9356万+9.54%14.951.16
11/12385392381384+0.79%15,795,3005722億6847万+5.79%14.281.1
11/11378386376381+1.06%15,767,3005677億9763万+5.83%14.171.1
11/10375385373377+1.34%16,646,6005618億3650万+5.9%14.021.08
11/09375377370372+0.54%9,167,8005543億8508万+5.08%13.841.07
11/08369385369370+0.54%19,487,2005514億452万+5.11%13.761.06
11/05386387360368-2.9%28,097,0005484億2395万+5.44%13.691.06
11/04373381367379+3.27%21,612,5005648億1706万+9.22%14.11.09
11/02373376360367-1.34%14,760,0005469億3367万+6.69%13.651.06
11/01369373362372+2.48%11,736,4005543億8508万+9.09%13.841.07
10/29370372361363-0.55%11,100,4005409億7254万+7.4%13.51.04
10/28365370361365+0.27%13,850,3005439億5311万+8.96%13.581.05
10/27362364354364+0.28%12,592,5005424億6282万+9.97%13.541.05
10/26369372363363-0.55%10,287,8005409億7254万+10.67%13.51.04
10/25365368360365-1.08%18,176,9005439億5311万+12.65%13.581.05
10/22366374364369-0.27%14,129,9005499億1424万+14.95%13.731.06
10/21386389370370-2.63%24,819,5005514億452万+16.35%13.761.06
10/20371388368380+1.88%26,715,0005663億734万+20.63%14.131.09
10/19374377365373-0.53%23,922,1005558億7537万+19.94%13.871.07
10/18365383365375+1.9%35,221,4005588億5593万+22.15%13.951.08
10/15357371355368+4.55%35,400,3005484億2395万+21.05%13.691.06
10/14346353332352+0.57%31,240,3005245億7943万+16.94%13.091.01
10/13330350329350+5.42%38,332,6005215億9887万+17.45%13.021.01
10/12323334322332+3.11%27,775,1004947億7378万+12.16%12.350.95
10/11305323304322+5.92%24,924,0004798億7096万+9.52%11.980.93
10/08295308295304+4.83%24,714,5004530億4587万+4.11%11.310.87
10/07294295289290-1.02%17,226,0004321億8192万-0.34%10.790.83
10/06318318291293-7.86%41,244,1004366億5277万+0.69%10.90.84
10/05325328313318-1.85%26,744,1004739億983万+9.66%11.830.91
10/04311326311324+5.19%38,429,3004828億5152万+12.11%12.050.93
10/01303309300308+0.33%13,177,0004590億700万+7.32%11.460.89
09/30302310300307+1.99%21,682,5004575億1672万+7.72%11.420.88
09/29293302293301+1.69%21,991,0004485億7503万+5.99%11.20.87
09/28292297291296+1.72%17,180,9004411億2361万+4.96%11.010.85
09/27286292286291+2.83%14,603,9004336億7220万+3.56%10.820.84
09/24282284278283+2.91%14,061,6004217億4994万+0.71%10.530.81
09/22278278273275-1.43%11,726,3004098億2768万-2.48%10.230.79
09/21278282277279-2.79%11,804,4004157億8881万-1.06%10.380.8
09/17282287282287+0.7%9,612,9004277億1107万+1.41%10.680.83
09/162892912832850%13,006,2004247億3051万+0.35%10.60.82
09/15285288284285-1.72%8,927,2004247億3051万0%10.60.82
09/14288293287290+2.11%16,177,0004321億8192万+1.75%10.790.83
09/13283285280284-1.05%13,004,6004232億4022万-0.7%10.560.82
09/10285289285287+0.35%10,582,9004277億1107万+0.35%10.680.83
09/09294294285286-3.05%14,480,2004262億2079万-0.35%10.640.82
09/08283295282295+2.79%17,062,4004396億3333万+2.43%10.970.85
09/07287290285287+0.7%11,466,9004277億1107万-0.35%10.680.83
09/06287288284285+0.35%11,360,5004247億3051万-1.38%10.60.82
09/03281285281284+1.43%12,050,2004232億4022万-2.07%10.560.82
09/02281282278280-1.06%7,820,6004172億7909万-3.78%10.410.81
09/01282285281283+0.71%9,779,3004217億4994万-3.08%10.530.81
08/312772822752810%11,020,4004187億6938万-3.77%10.450.81
08/30280283278281+2.93%11,057,7004187億6938万-3.77%10.450.81
08/27269275267273+0.74%10,794,1004068億4712万-6.51%10.150.78
08/26271272268271-1.45%11,869,2004038億6655万-7.19%10.080.78
08/25270282269275+2.61%21,346,8004098億2768万-5.82%10.230.79

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
2,580
258
4/3
1,800
180
3/5
11,980,900
119,809,000
4/27
--+8.07%
10/26
-17.64%
6/8
2008年
3月期
2,390
239
11/5

239
11/1
1,550
155
3/18

155
3/17

他2件
18,315,700
183,157,000
11/1
--+18.92%
11/1
-15.88%
1/16
2009年
3月期
2,120
212
6/6
1,010
101
10/27
10,267,600
102,676,000
6/4
--+20.48%
11/5
-29.61%
10/10
2010年
3月期
1,910
191
6/18
1,100
110
11/27
15,055,700
150,557,000
6/4
--+17.61%
6/8
-14.24%
7/13
2011年
3月期
1,340
134
4/15

134
4/14

他2件
820
82
3/15
8,761,000
87,610,000
12/14
7420億8610万4541億1239万+16.44%
11/22
-23.14%
3/15
2012年
3月期
1,070
107
10/31

107
7/8
880
88
11/25

88
11/24
3,083,300
30,833,000
3/15
5925億6129万4873億4012万+9.62%
7/8
-10.75%
11/24
2013年
3月期
1,280
128
2/5

128
2/4
660
66
10/15

66
10/12

他2件
24,246,900
242,469,000
2/4
7088億5836万3655億509万+34.12%
2/4
-14.55%
5/18
2014年
3月期
2,260
226
5/22
910
91
4/2
105,655,900
1,056,559,000
5/22
1兆2515億5039億5399万+64.98%
5/21
-17.74%
8/21
2015年
3月期
1,353
9/29
1,001
2/9

2/2
12,739,200
9/22
1兆3308億9846億4558万+10.79%
9/25
-11.63%
12/17
2016年
3月期
1,168
5/28
773
2/12
16,603,200
10/29
1兆1489億7603億7066万+11.73%
10/29
-43.88%
4/27
2017年
3月期
880
4/20
412
4/28

4/27
183,044,600
4/26
8656億2248万4052億6871万+21.46%
10/25
-25.11%
5/11
2018年
3月期
942
10/10
620
4/14
34,930,100
5/10
1兆4038億9239億7514万+13.68%
5/10
-9.14%
3/7
2019年
3月期
934
7/24
557
12/25
34,662,900
11/20
1兆3919億8300億8735万+9.84%
5/21
-17.56%
5/10
2020年
3月期
649
4/22
268
3/17
16,609,200
3/17
9671億9333万3993億9570万+12.7%
9/11
-24.26%
3/16
2021年
3月期
352
6/8
187
12/1
79,938,800
2/5
5245億7943万2786億8282万+28.57%
2/5
-21.97%
7/31
最新322
2022/1/20
15,750,2004798億7096万-1.83%
328

年間値上がり率

1989/12/29 vs 1988/12/28
-6%(0.94倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
-5%(0.95倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
15%(1.15倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
-47%(0.53倍)
2005/12/30 vs 2004/12/30
109%(2.09倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-35%(0.65倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
-35%(0.65倍)
2017/12/29 vs 2016/12/30
22%(1.22倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
-24%(0.76倍)
2020/12/30 vs 2019/12/30
-53%(0.47倍)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/01/20 vs 2021/12/30
0%(1倍)
過去安値
187円(2020/12/01)
72%(1.72倍)
322円(1/20)