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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,384 | 2,385 | 2,301 | 2,310 | -74 | -3.1% | 51,186,000 |
| 2024/11/20 | 2,360 | 2,403 | 2,343.5 | 2,384 | +34 | +1.4% | 54,843,500 |
| 2024/11/19 | 2,349 | 2,354.5 | 2,283.5 | 2,350 | +18.5 | +0.8% | 59,194,300 |
| 2024/11/18 | 2,380 | 2,396 | 2,325 | 2,331.5 | -77 | -3.2% | 52,386,200 |
| 2024/11/15 | 2,365 | 2,441.5 | 2,350.5 | 2,408.5 | +37 | +1.6% | 83,172,400 |
| 2024/11/14 | 2,302.5 | 2,398 | 2,296.5 | 2,371.5 | +92 | +4% | 85,604,700 |
| 2024/11/13 | 2,305.5 | 2,327.5 | 2,257 | 2,279.5 | -37 | -1.6% | 55,940,400 |
| 2024/11/12 | 2,325.5 | 2,414.5 | 2,301.5 | 2,316.5 | -9.5 | -0.4% | 90,998,200 |
| 2024/11/11 | 2,330.5 | 2,384 | 2,295.5 | 2,326 | -3 | -0.1% | 74,545,700 |
| 2024/11/08 | 2,291 | 2,348 | 2,272 | 2,329 | +73 | +3.2% | 96,545,300 |
| 2024/11/07 | 2,313 | 2,318 | 2,176.5 | 2,256 | -7 | -0.3% | 96,773,400 |
| 2024/11/06 | 2,090 | 2,274.5 | 2,043.5 | 2,263 | +203 | +9.9% | 120,649,400 |
| 2024/11/05 | 2,148.5 | 2,154 | 2,033.5 | 2,060 | -53.5 | -2.5% | 86,460,100 |
| 2024/11/01 | 2,147 | 2,151 | 2,104.5 | 2,113.5 | -79.5 | -3.6% | 42,003,200 |
| 2024/10/31 | 2,173 | 2,198 | 2,148 | 2,193 | +20 | +0.9% | 49,289,700 |
| 2024/10/30 | 2,156.5 | 2,185 | 2,135 | 2,173 | +23 | +1.1% | 63,318,100 |
| 2024/10/29 | 2,091 | 2,162 | 2,068.5 | 2,150 | +68 | +3.3% | 69,723,200 |
| 2024/10/28 | 2,047.5 | 2,135 | 2,047 | 2,082 | -15.5 | -0.7% | 80,821,100 |
| 2024/10/25 | 2,067 | 2,108.5 | 2,063 | 2,097.5 | -14 | -0.7% | 56,842,600 |
| 2024/10/24 | 2,045 | 2,140 | 2,023.5 | 2,111.5 | +16.5 | +0.8% | 84,176,200 |
| 2024/10/23 | 2,109 | 2,138 | 2,070.5 | 2,095 | -64.5 | -3% | 65,657,600 |
| 2024/10/22 | 2,196.5 | 2,240 | 2,132 | 2,159.5 | -59.5 | -2.7% | 78,856,800 |
| 2024/10/21 | 2,324.5 | 2,327.5 | 2,216 | 2,219 | -102.5 | -4.4% | 82,299,800 |
| 2024/10/18 | 2,292.5 | 2,325 | 2,259 | 2,321.5 | +39.5 | +1.7% | 70,373,600 |
| 2024/10/17 | 2,276.5 | 2,290 | 2,243.5 | 2,282 | +28.5 | +1.3% | 63,392,000 |
| 2024/10/16 | 2,231.5 | 2,277.5 | 2,206 | 2,253.5 | +13.5 | +0.6% | 65,943,900 |
| 2024/10/15 | 2,226 | 2,240 | 2,156 | 2,240 | +29 | +1.3% | 72,061,700 |
| 2024/10/11 | 2,239 | 2,245 | 2,184.5 | 2,211 | +1.5 | +0.1% | 65,110,100 |
| 2024/10/10 | 2,209 | 2,222 | 2,136.5 | 2,209.5 | +9.5 | +0.4% | 72,584,300 |
| 2024/10/09 | 2,190 | 2,216.5 | 2,177.5 | 2,200 | +20 | +0.9% | 57,806,500 |
| 2024/10/08 | 2,230 | 2,247.5 | 2,175.5 | 2,180 | -50 | -2.2% | 72,080,300 |
| 2024/10/07 | 2,264.5 | 2,284.5 | 2,208 | 2,230 | +4.5 | +0.2% | 83,027,200 |
| 2024/10/04 | 2,190 | 2,258 | 2,175 | 2,225.5 | +21.5 | +1% | 99,334,300 |
| 2024/10/03 | 2,310 | 2,312 | 2,153.5 | 2,204 | -6 | -0.3% | 122,850,200 |
| 2024/10/02 | 2,259.5 | 2,386 | 2,188 | 2,210 | -73.5 | -3.2% | 153,836,800 |
| 2024/10/01 | 2,150 | 2,321 | 2,145.5 | 2,283.5 | +166 | +7.8% | 130,124,000 |
| 2024/09/30 | 2,121 | 2,179 | 2,090 | 2,117.5 | -76.5 | -3.5% | 101,720,300 |
| 2024/09/27 | 2,121 | 2,219.5 | 2,068.5 | 2,194 | +102 | +4.9% | 112,465,100 |
| 2024/09/26 | 2,049.5 | 2,092 | 2,047.5 | 2,092 | +72 | +3.6% | 65,060,400 |
| 2024/09/25 | 1,978 | 2,054 | 1,976.5 | 2,020 | +33.5 | +1.7% | 67,050,900 |
| 2024/09/24 | 1,955.5 | 2,012 | 1,955 | 1,986.5 | +82 | +4.3% | 77,199,400 |
| 2024/09/20 | 1,900.5 | 1,926 | 1,882 | 1,904.5 | +48.5 | +2.6% | 62,085,100 |
| 2024/09/19 | 1,829 | 1,875 | 1,815 | 1,856 | +67 | +3.7% | 61,210,300 |
| 2024/09/18 | 1,857 | 1,857 | 1,752 | 1,789 | -36.5 | -2% | 69,077,100 |
| 2024/09/17 | 1,820 | 1,848 | 1,772 | 1,825.5 | +51 | +2.9% | 65,354,100 |
| 2024/09/13 | 1,733.5 | 1,783.5 | 1,725 | 1,774.5 | +41 | +2.4% | 55,075,700 |
| 2024/09/12 | 1,710 | 1,735 | 1,681.5 | 1,733.5 | +90.5 | +5.5% | 52,762,500 |
| 2024/09/11 | 1,682.5 | 1,702 | 1,619.5 | 1,643 | -53.5 | -3.2% | 46,129,100 |
| 2024/09/10 | 1,691 | 1,715.5 | 1,667 | 1,696.5 | +24 | +1.4% | 50,009,200 |
| 2024/09/09 | 1,603 | 1,693 | 1,593 | 1,672.5 | -39.5 | -2.3% | 56,369,300 |
1～
50
件表示中 / 3585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 | 231,000円 | +5.2% | +4.7% | 0.95% | 33.77倍 | 3.44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 | 1,838,500円 | +8.5% | +10.6% | 1.74% | 20.16倍 | 2.01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 |
| ディスコ | 4,238,000円 | +23.6% | +22.6% | 0.94% | 43.74倍 | 10.56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 | 6,681,000円 | +5.6% | -5.2% | 1.50% | 25.53倍 | 2.27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 |
| コマツ | 404,900円 | +3.2% | -7.6% | 4.12% | 9.94倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
