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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 4,490 | 4,660 | 4,464 | 4,653 | +115 | +2.5% | 46,855,400 |
| 2025/10/30 | 4,460 | 4,538 | 4,439 | 4,538 | +90 | +2% | 48,781,600 |
| 2025/10/29 | 4,500 | 4,529 | 4,422 | 4,448 | +32 | +0.7% | 35,764,900 |
| 2025/10/28 | 4,468 | 4,525 | 4,395 | 4,416 | -63 | -1.4% | 44,179,500 |
| 2025/10/27 | 4,515 | 4,584 | 4,412 | 4,479 | +53 | +1.2% | 44,182,100 |
| 2025/10/24 | 4,500 | 4,516 | 4,410 | 4,426 | -26 | -0.6% | 35,692,300 |
| 2025/10/23 | 4,277 | 4,452 | 4,275 | 4,452 | +105 | +2.4% | 40,017,700 |
| 2025/10/22 | 4,326 | 4,399 | 4,254 | 4,347 | +79 | +1.9% | 39,321,500 |
| 2025/10/21 | 4,450 | 4,473 | 4,253 | 4,268 | -144 | -3.3% | 44,854,400 |
| 2025/10/20 | 4,390 | 4,412 | 4,316 | 4,412 | +122 | +2.8% | 29,946,400 |
| 2025/10/17 | 4,211 | 4,405 | 4,203 | 4,290 | +22 | +0.5% | 39,754,200 |
| 2025/10/16 | 4,220 | 4,288 | 4,203 | 4,268 | +145 | +3.5% | 30,942,100 |
| 2025/10/15 | 4,020 | 4,125 | 4,003 | 4,123 | +142 | +3.6% | 25,542,700 |
| 2025/10/14 | 4,030 | 4,074 | 3,943 | 3,981 | -56 | -1.4% | 34,360,700 |
| 2025/10/10 | 4,188 | 4,191 | 4,033 | 4,037 | -156 | -3.7% | 27,164,100 |
| 2025/10/09 | 4,308 | 4,338 | 4,181 | 4,193 | -54 | -1.3% | 32,935,600 |
| 2025/10/08 | 4,124 | 4,273 | 4,099 | 4,247 | +165 | +4% | 48,675,700 |
| 2025/10/07 | 4,172 | 4,189 | 3,996 | 4,082 | -20 | -0.5% | 52,087,200 |
| 2025/10/06 | 4,250 | 4,251 | 4,022 | 4,102 | +412 | +11.2% | 80,335,700 |
| 2025/10/03 | 3,693 | 3,733 | 3,648 | 3,690 | +10 | +0.3% | 20,747,500 |
| 2025/10/02 | 3,747 | 3,748 | 3,658 | 3,680 | -52 | -1.4% | 24,211,900 |
| 2025/10/01 | 3,791 | 3,823 | 3,682 | 3,732 | -147 | -3.8% | 43,528,500 |
| 2025/09/30 | 3,862 | 3,920 | 3,852 | 3,879 | -46 | -1.2% | 20,551,400 |
| 2025/09/29 | 3,880 | 3,947 | 3,861 | 3,925 | +66 | +1.7% | 29,220,300 |
| 2025/09/26 | 3,823 | 3,926 | 3,821 | 3,859 | +11 | +0.3% | 23,945,300 |
| 2025/09/25 | 3,879 | 3,948 | 3,837 | 3,848 | -30 | -0.8% | 30,429,900 |
| 2025/09/24 | 3,706 | 3,878 | 3,687 | 3,878 | +196 | +5.3% | 34,183,800 |
| 2025/09/22 | 3,734 | 3,790 | 3,665 | 3,682 | -16 | -0.4% | 18,661,600 |
| 2025/09/19 | 3,712 | 3,755 | 3,593 | 3,698 | +19 | +0.5% | 29,246,600 |
| 2025/09/18 | 3,721 | 3,728 | 3,671 | 3,679 | -24 | -0.6% | 13,017,300 |
| 2025/09/17 | 3,757 | 3,764 | 3,691 | 3,703 | -95 | -2.5% | 16,142,000 |
| 2025/09/16 | 3,818 | 3,854 | 3,785 | 3,798 | -20 | -0.5% | 20,361,400 |
| 2025/09/12 | 3,848 | 3,853 | 3,802 | 3,818 | +6 | +0.2% | 22,458,700 |
| 2025/09/11 | 3,776 | 3,828 | 3,768 | 3,812 | +73 | +2% | 22,903,700 |
| 2025/09/10 | 3,695 | 3,754 | 3,686 | 3,739 | +2 | +0.1% | 16,876,700 |
| 2025/09/09 | 3,750 | 3,789 | 3,720 | 3,737 | +10 | +0.3% | 27,008,300 |
| 2025/09/08 | 3,747 | 3,772 | 3,677 | 3,727 | +120 | +3.3% | 36,582,600 |
| 2025/09/05 | 3,540 | 3,613 | 3,516 | 3,607 | +68 | +1.9% | 26,202,000 |
| 2025/09/04 | 3,569 | 3,569 | 3,494 | 3,539 | +31 | +0.9% | 25,220,000 |
| 2025/09/03 | 3,651 | 3,661 | 3,493 | 3,508 | -198 | -5.3% | 41,654,900 |
| 2025/09/02 | 3,750 | 3,771 | 3,678 | 3,706 | -34 | -0.9% | 18,648,800 |
| 2025/09/01 | 3,717 | 3,847 | 3,707 | 3,740 | -13 | -0.3% | 22,485,100 |
| 2025/08/29 | 3,778 | 3,809 | 3,747 | 3,753 | -48 | -1.3% | 15,631,400 |
| 2025/08/28 | 3,734 | 3,806 | 3,702 | 3,801 | +41 | +1.1% | 21,059,000 |
| 2025/08/27 | 3,788 | 3,806 | 3,745 | 3,760 | -4 | -0.1% | 16,387,900 |
| 2025/08/26 | 3,820 | 3,834 | 3,761 | 3,764 | -43 | -1.1% | 18,750,300 |
| 2025/08/25 | 3,879 | 3,879 | 3,798 | 3,807 | -14 | -0.4% | 15,100,700 |
| 2025/08/22 | 3,838 | 3,863 | 3,811 | 3,821 | +14 | +0.4% | 14,747,400 |
| 2025/08/21 | 3,830 | 3,863 | 3,784 | 3,807 | -16 | -0.4% | 18,091,300 |
| 2025/08/20 | 3,818 | 3,847 | 3,773 | 3,823 | -82 | -2.1% | 26,991,500 |
1～
50
件表示中 / 3815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 | 465,300円 | -5.5% | -1.2% | 0.52% | 67.94倍 | 6.66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 |
| ディスコ | 5,161,000円 | +1.7% | +0.6% | 0.82% | 46.63倍 | 10.84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 |
| ダイキン | 1,797,500円 | +1.8% | +10.5% | 1.84% | 19.35倍 | 1.88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 | 516,600円 | -5.3% | -23.3% | 3.68% | 14.66倍 | 1.46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 |
| ＩＨＩ | 321,500円 | +1.4% | -2.5% | 0.62% | 28.39倍 | 7.07倍 |
|
航空エンジン、大型ボイラー、ターボチャージャーに強い。持分にＪＦＥとの造船合弁ＪＭＵ |
市場注目の銘柄
チャート関連のコラム
