三菱重工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,261 | 3,360 | 3,243 | 3,352 | +53 | +1.6% | 53,547,000 |
| 2025/05/29 | 3,307 | 3,314 | 3,235 | 3,299 | +33 | +1% | 55,353,100 |
| 2025/05/28 | 3,320 | 3,365 | 3,266 | 3,266 | -18 | -0.5% | 62,081,900 |
| 2025/05/27 | 3,200 | 3,290 | 3,167 | 3,284 | +89 | +2.8% | 61,506,700 |
| 2025/05/26 | 3,249 | 3,265 | 3,152 | 3,195 | -13 | -0.4% | 61,105,500 |
| 2025/05/23 | 3,050 | 3,215 | 3,027 | 3,208 | +164 | +5.4% | 103,582,900 |
| 2025/05/22 | 2,990 | 3,070 | 2,885.5 | 3,044 | +44.5 | +1.5% | 104,288,600 |
| 2025/05/21 | 2,902 | 3,000 | 2,856.5 | 2,999.5 | +79.5 | +2.7% | 84,268,500 |
| 2025/05/20 | 2,915.5 | 3,020 | 2,903 | 2,920 | +4 | +0.1% | 84,273,300 |
| 2025/05/19 | 2,797 | 2,916 | 2,790.5 | 2,916 | +86 | +3% | 67,979,800 |
| 2025/05/16 | 2,770 | 2,834 | 2,759 | 2,830 | +84 | +3.1% | 57,176,100 |
| 2025/05/15 | 2,700 | 2,746 | 2,683.5 | 2,746 | +68 | +2.5% | 56,565,600 |
| 2025/05/14 | 2,697 | 2,710.5 | 2,628 | 2,678 | -18 | -0.7% | 47,678,900 |
| 2025/05/13 | 2,786.5 | 2,787.5 | 2,665 | 2,696 | -40.5 | -1.5% | 73,200,200 |
| 2025/05/12 | 2,671 | 2,746.5 | 2,635 | 2,736.5 | +5 | +0.2% | 82,463,300 |
| 2025/05/09 | 2,897.5 | 2,965.5 | 2,676.5 | 2,731.5 | -161 | -5.6% | 152,767,900 |
| 2025/05/08 | 2,870 | 2,933 | 2,823 | 2,892.5 | +48 | +1.7% | 65,316,400 |
| 2025/05/07 | 2,791.5 | 2,849 | 2,759 | 2,844.5 | +53 | +1.9% | 49,231,100 |
| 2025/05/02 | 2,830 | 2,855.5 | 2,741.5 | 2,791.5 | -23 | -0.8% | 62,013,300 |
| 2025/05/01 | 2,800 | 2,826.5 | 2,778 | 2,814.5 | +18 | +0.6% | 44,839,600 |
| 2025/04/30 | 2,866 | 2,868 | 2,763.5 | 2,796.5 | -19 | -0.7% | 56,316,600 |
| 2025/04/28 | 2,782 | 2,842 | 2,775 | 2,815.5 | +66.5 | +2.4% | 56,000,800 |
| 2025/04/25 | 2,746 | 2,774 | 2,721.5 | 2,749 | +52.5 | +1.9% | 61,129,500 |
| 2025/04/24 | 2,675 | 2,702.5 | 2,654 | 2,696.5 | +53.5 | +2% | 56,798,600 |
| 2025/04/23 | 2,580 | 2,643 | 2,573 | 2,643 | +114.5 | +4.5% | 64,447,000 |
| 2025/04/22 | 2,560 | 2,584.5 | 2,522.5 | 2,528.5 | -58 | -2.2% | 46,817,600 |
| 2025/04/21 | 2,635 | 2,635 | 2,578 | 2,586.5 | -48.5 | -1.8% | 54,798,500 |
| 2025/04/18 | 2,619 | 2,656.5 | 2,602 | 2,635 | +5 | +0.2% | 62,491,500 |
| 2025/04/17 | 2,580 | 2,714.5 | 2,560 | 2,630 | +66 | +2.6% | 111,795,700 |
| 2025/04/16 | 2,588 | 2,617 | 2,533.5 | 2,564 | +3 | +0.1% | 80,867,200 |
| 2025/04/15 | 2,500 | 2,574.5 | 2,491 | 2,561 | +100.5 | +4.1% | 59,260,500 |
| 2025/04/14 | 2,500 | 2,528.5 | 2,458 | 2,460.5 | -24 | -1% | 47,345,600 |
| 2025/04/11 | 2,420 | 2,499.5 | 2,370 | 2,484.5 | -27 | -1.1% | 78,654,400 |
| 2025/04/10 | 2,572.5 | 2,572.5 | 2,465 | 2,511.5 | +288 | +13% | 69,446,700 |
| 2025/04/09 | 2,262.5 | 2,285.5 | 2,153 | 2,223.5 | -88.5 | -3.8% | 99,159,000 |
| 2025/04/08 | 2,315.5 | 2,329 | 2,260 | 2,312 | +246.5 | +11.9% | 76,686,400 |
| 2025/04/07 | 2,069 | 2,206.5 | 2,055 | 2,065.5 | -303.5 | -12.8% | 92,499,600 |
| 2025/04/04 | 2,524 | 2,550 | 2,293 | 2,369 | -148.5 | -5.9% | 100,794,900 |
| 2025/04/03 | 2,424 | 2,545 | 2,413.5 | 2,517.5 | -47 | -1.8% | 80,651,500 |
| 2025/04/02 | 2,533 | 2,569 | 2,453.5 | 2,564.5 | +60.5 | +2.4% | 66,712,700 |
| 2025/04/01 | 2,564 | 2,578 | 2,476 | 2,504 | -22 | -0.9% | 49,957,300 |
| 2025/03/31 | 2,541 | 2,590 | 2,525.5 | 2,526 | -115 | -4.4% | 56,920,800 |
| 2025/03/28 | 2,660 | 2,726.5 | 2,596.5 | 2,641 | -27 | -1% | 53,478,500 |
| 2025/03/27 | 2,610 | 2,673 | 2,610 | 2,668 | -11.5 | -0.4% | 50,660,300 |
| 2025/03/26 | 2,793 | 2,800.5 | 2,671 | 2,679.5 | -74.5 | -2.7% | 55,660,600 |
| 2025/03/25 | 2,822.5 | 2,847 | 2,754 | 2,754 | -57.5 | -2% | 57,181,000 |
| 2025/03/24 | 2,860 | 2,921 | 2,811.5 | 2,811.5 | -63 | -2.2% | 59,579,400 |
| 2025/03/21 | 2,812.5 | 2,931.5 | 2,768.5 | 2,874.5 | -16 | -0.6% | 114,704,900 |
| 2025/03/19 | 2,813 | 2,894.5 | 2,806 | 2,890.5 | +94.5 | +3.4% | 92,389,100 |
| 2025/03/18 | 2,917 | 2,917 | 2,757 | 2,796 | -71 | -2.5% | 112,368,700 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「三菱重」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱重 | 335,200円 | +7.4% | +6.8% | 0.72% | 43.29倍 | 4.80倍 |
|
タービン、航空、防衛、造船手がける総合重機。ターボ、フォークリフトで世界的。小型機は中止 |
| ダイキン | 1,658,500円 | +1.8% | +10.5% | 1.99% | 17.85倍 | 1.73倍 |
|
エアコン世界首位級。国内は業務用断トツ。Ｍ＆Ａも駆使し各国で存在感。フッ素化学事業も |
| コマツ | 442,200円 | -8.8% | -26.9% | 4.30% | 13.20倍 | 1.29倍 |
|
建設機械で世界２位。アジアでも幅広く展開。ＩＴ活用強み。基幹部品は日本、組み立て現地化 |
| ディスコ | 3,287,000円 | -8.5% | -18.2% | 1.26% | 36.62倍 | 7.26倍 |
|
半導体、電子部品向け切断・研削・研磨装置で世界首位。装置と消耗品のダイヤ砥石が２本柱 |
| ＳＭＣ | 5,415,000円 | +7.3% | +10.5% | 1.85% | 20.67倍 | 1.79倍 |
|
ＦＡ空圧制御機器で世界首位。国内シェア６割強、海外４割。顧客の業種は幅広く収益基盤厚い |
市場注目の銘柄
チャート関連のコラム
