ピーエス三菱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 297 | 297 | 295 | 297 | ±0 | ±0% | 6,900 |
| 2010/06/16 | 297 | 299 | 294 | 297 | +1 | +0.3% | 6,400 |
| 2010/06/15 | 297 | 300 | 292 | 296 | -1 | -0.3% | 6,500 |
| 2010/06/14 | 303 | 303 | 293 | 297 | +1 | +0.3% | 4,500 |
| 2010/06/11 | 308 | 308 | 295 | 296 | +2 | +0.7% | 26,600 |
| 2010/06/10 | 292 | 294 | 287 | 294 | +1 | +0.3% | 3,500 |
| 2010/06/09 | 290 | 297 | 282 | 293 | +1 | +0.3% | 6,800 |
| 2010/06/08 | 286 | 297 | 285 | 292 | +6 | +2.1% | 5,700 |
| 2010/06/07 | 294 | 297 | 283 | 286 | -15 | -5% | 10,800 |
| 2010/06/04 | 306 | 306 | 296 | 301 | -2 | -0.7% | 4,300 |
| 2010/06/03 | 305 | 307 | 303 | 303 | ±0 | ±0% | 8,600 |
| 2010/06/02 | 298 | 303 | 292 | 303 | +5 | +1.7% | 26,100 |
| 2010/06/01 | 285 | 298 | 282 | 298 | +13 | +4.6% | 16,700 |
| 2010/05/31 | 281 | 289 | 281 | 285 | +4 | +1.4% | 9,700 |
| 2010/05/28 | 286 | 288 | 280 | 281 | +2 | +0.7% | 28,000 |
| 2010/05/27 | 280 | 280 | 270 | 279 | -2 | -0.7% | 25,000 |
| 2010/05/26 | 281 | 284 | 275 | 281 | -4 | -1.4% | 28,700 |
| 2010/05/25 | 284 | 287 | 280 | 285 | -1 | -0.3% | 28,400 |
| 2010/05/24 | 285 | 290 | 283 | 286 | -2 | -0.7% | 21,200 |
| 2010/05/21 | 286 | 292 | 280 | 288 | -8 | -2.7% | 30,800 |
| 2010/05/20 | 295 | 298 | 295 | 296 | +1 | +0.3% | 24,000 |
| 2010/05/19 | 293 | 295 | 286 | 295 | -14 | -4.5% | 73,800 |
| 2010/05/18 | 309 | 312 | 300 | 309 | ±0 | ±0% | 51,700 |
| 2010/05/17 | 313 | 317 | 305 | 309 | -5 | -1.6% | 39,200 |
| 2010/05/14 | 312 | 321 | 312 | 314 | -9 | -2.8% | 37,700 |
| 2010/05/13 | 323 | 326 | 318 | 323 | ±0 | ±0% | 35,100 |
| 2010/05/12 | 330 | 336 | 320 | 323 | -1 | -0.3% | 59,100 |
| 2010/05/11 | 347 | 350 | 323 | 324 | +6 | +1.9% | 215,400 |
| 2010/05/10 | 307 | 318 | 305 | 318 | +3 | +1% | 34,300 |
| 2010/05/07 | 325 | 325 | 311 | 315 | -12 | -3.7% | 53,800 |
| 2010/05/06 | 326 | 331 | 326 | 327 | ±0 | ±0% | 36,300 |
| 2010/04/30 | 330 | 332 | 326 | 327 | ±0 | ±0% | 21,800 |
| 2010/04/28 | 330 | 331 | 326 | 327 | -4 | -1.2% | 44,100 |
| 2010/04/27 | 331 | 332 | 330 | 331 | +1 | +0.3% | 26,800 |
| 2010/04/26 | 332 | 334 | 328 | 330 | +5 | +1.5% | 28,600 |
| 2010/04/23 | 324 | 327 | 323 | 325 | -1 | -0.3% | 28,500 |
| 2010/04/22 | 325 | 326 | 322 | 326 | -1 | -0.3% | 29,800 |
| 2010/04/21 | 324 | 329 | 324 | 327 | +5 | +1.6% | 18,200 |
| 2010/04/20 | 328 | 328 | 322 | 322 | ±0 | ±0% | 30,100 |
| 2010/04/19 | 324 | 326 | 321 | 322 | -8 | -2.4% | 14,700 |
| 2010/04/16 | 324 | 333 | 324 | 330 | +6 | +1.9% | 38,800 |
| 2010/04/15 | 326 | 326 | 321 | 324 | ±0 | ±0% | 20,800 |
| 2010/04/14 | 324 | 326 | 322 | 324 | +2 | +0.6% | 26,500 |
| 2010/04/13 | 325 | 325 | 319 | 322 | -3 | -0.9% | 22,600 |
| 2010/04/12 | 321 | 328 | 321 | 325 | +4 | +1.2% | 47,500 |
| 2010/04/09 | 322 | 323 | 319 | 321 | -1 | -0.3% | 28,700 |
| 2010/04/08 | 326 | 326 | 318 | 322 | -5 | -1.5% | 37,200 |
| 2010/04/07 | 326 | 329 | 325 | 327 | -1 | -0.3% | 19,000 |
| 2010/04/06 | 333 | 335 | 322 | 328 | +4 | +1.2% | 59,700 |
| 2010/04/05 | 324 | 327 | 323 | 324 | +1 | +0.3% | 14,800 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＰＳ三菱」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳ三菱 | 100,500円 | +13.2% | +15.5% | 3.58% | 11.43倍 | 0.96倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 福田組 | 560,000円 | +2.6% | +9.5% | 1.96% | 11.88倍 | 0.58倍 |
|
新潟最大規模のゼネコン。県内土木主体から首都圏建築・開発へ展開。西日本でも事業拡大図る |
| 日本国土 | 52,100円 | -9.9% | - | 4.22% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日特建 | 113,500円 | +1.6% | +23.0% | 4.23% | 13.16倍 | 1.40倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 日本電技 | 574,000円 | +6.7% | -0.4% | 3.07% | 10.62倍 | 1.33倍 |
|
ビル空調計装工事の大手。工場搬送ライン用などの自動制御システムも展開。アズビルと提携 |
市場注目の銘柄
チャート関連のコラム
