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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 5,735 | 5,872 | 5,683 | 5,759 | +45 | +0.8% | 4,872,200 |
| 2023/05/22 | 5,540 | 5,714 | 5,518 | 5,714 | +176 | +3.2% | 4,124,700 |
| 2023/05/19 | 5,452 | 5,554 | 5,450 | 5,538 | +45 | +0.8% | 3,322,600 |
| 2023/05/18 | 5,482 | 5,544 | 5,470 | 5,493 | +73 | +1.3% | 2,927,100 |
| 2023/05/17 | 5,460 | 5,467 | 5,405 | 5,420 | -24 | -0.4% | 2,119,500 |
| 2023/05/16 | 5,400 | 5,465 | 5,370 | 5,444 | +53 | +1% | 2,670,100 |
| 2023/05/15 | 5,310 | 5,398 | 5,303 | 5,391 | +149 | +2.8% | 3,061,800 |
| 2023/05/12 | 5,321 | 5,335 | 5,233 | 5,242 | -98 | -1.8% | 2,945,600 |
| 2023/05/11 | 5,450 | 5,482 | 5,265 | 5,340 | -168 | -3.1% | 6,325,400 |
| 2023/05/10 | 5,190 | 5,547 | 5,073 | 5,508 | +315 | +6.1% | 11,398,800 |
| 2023/05/09 | 5,191 | 5,200 | 5,156 | 5,193 | -3 | -0.1% | 1,863,200 |
| 2023/05/08 | 5,191 | 5,217 | 5,157 | 5,196 | -29 | -0.6% | 1,952,000 |
| 2023/05/02 | 5,248 | 5,254 | 5,205 | 5,225 | -11 | -0.2% | 1,338,000 |
| 2023/05/01 | 5,196 | 5,257 | 5,196 | 5,236 | +109 | +2.1% | 2,938,600 |
| 2023/04/28 | 5,108 | 5,139 | 5,059 | 5,127 | +56 | +1.1% | 1,865,000 |
| 2023/04/27 | 5,025 | 5,075 | 5,018 | 5,071 | +28 | +0.6% | 1,047,800 |
| 2023/04/26 | 5,074 | 5,079 | 5,021 | 5,043 | -80 | -1.6% | 1,357,900 |
| 2023/04/25 | 5,177 | 5,182 | 5,122 | 5,123 | -41 | -0.8% | 965,300 |
| 2023/04/24 | 5,125 | 5,169 | 5,101 | 5,164 | +87 | +1.7% | 1,583,500 |
| 2023/04/21 | 5,080 | 5,099 | 5,052 | 5,077 | -13 | -0.3% | 1,317,800 |
| 2023/04/20 | 5,079 | 5,114 | 5,078 | 5,090 | -9 | -0.2% | 919,100 |
| 2023/04/19 | 5,070 | 5,163 | 5,069 | 5,099 | -14 | -0.3% | 1,451,600 |
| 2023/04/18 | 5,090 | 5,120 | 5,068 | 5,113 | +27 | +0.5% | 1,587,100 |
| 2023/04/17 | 5,120 | 5,129 | 5,067 | 5,086 | +10 | +0.2% | 1,117,100 |
| 2023/04/14 | 5,065 | 5,102 | 5,058 | 5,076 | -12 | -0.2% | 1,594,100 |
| 2023/04/13 | 5,071 | 5,099 | 5,052 | 5,088 | -48 | -0.9% | 1,875,400 |
| 2023/04/12 | 5,132 | 5,219 | 5,128 | 5,136 | +30 | +0.6% | 3,076,300 |
| 2023/04/11 | 5,118 | 5,123 | 5,052 | 5,106 | +26 | +0.5% | 2,551,000 |
| 2023/04/10 | 5,086 | 5,125 | 5,066 | 5,080 | +13 | +0.3% | 1,476,500 |
| 2023/04/07 | 5,014 | 5,083 | 5,007 | 5,067 | +39 | +0.8% | 1,794,100 |
| 2023/04/06 | 5,050 | 5,076 | 5,005 | 5,028 | -28 | -0.6% | 2,583,600 |
| 2023/04/05 | 4,988 | 5,077 | 4,963 | 5,056 | -6 | -0.1% | 2,617,900 |
| 2023/04/04 | 4,996 | 5,073 | 4,990 | 5,062 | +37 | +0.7% | 2,297,700 |
| 2023/04/03 | 4,928 | 5,025 | 4,897 | 5,025 | +149 | +3.1% | 3,089,100 |
| 2023/03/31 | 4,806 | 4,909 | 4,804 | 4,876 | +77 | +1.6% | 2,596,900 |
| 2023/03/30 | 4,772 | 4,803 | 4,749 | 4,799 | +17 | +0.4% | 1,564,600 |
| 2023/03/29 | 4,764 | 4,782 | 4,717 | 4,782 | +35 | +0.7% | 1,863,100 |
| 2023/03/28 | 4,748 | 4,780 | 4,706 | 4,747 | +92 | +2% | 2,052,600 |
| 2023/03/27 | 4,648 | 4,664 | 4,611 | 4,655 | +56 | +1.2% | 1,396,400 |
| 2023/03/24 | 4,588 | 4,609 | 4,541 | 4,599 | +24 | +0.5% | 2,347,100 |
| 2023/03/23 | 4,522 | 4,586 | 4,476 | 4,575 | +26 | +0.6% | 1,377,100 |
| 2023/03/22 | 4,585 | 4,595 | 4,536 | 4,549 | +71 | +1.6% | 1,796,300 |
| 2023/03/20 | 4,482 | 4,554 | 4,460 | 4,478 | -42 | -0.9% | 1,720,900 |
| 2023/03/17 | 4,561 | 4,584 | 4,497 | 4,520 | -5 | -0.1% | 2,455,600 |
| 2023/03/16 | 4,468 | 4,544 | 4,439 | 4,525 | -136 | -2.9% | 3,086,700 |
| 2023/03/15 | 4,640 | 4,685 | 4,594 | 4,661 | +130 | +2.9% | 3,153,200 |
| 2023/03/14 | 4,661 | 4,665 | 4,526 | 4,531 | -253 | -5.3% | 4,307,000 |
| 2023/03/13 | 4,856 | 4,867 | 4,743 | 4,784 | -170 | -3.4% | 3,873,900 |
| 2023/03/10 | 4,995 | 5,023 | 4,950 | 4,954 | -139 | -2.7% | 3,537,600 |
| 2023/03/09 | 5,105 | 5,158 | 5,092 | 5,093 | -10 | -0.2% | 1,718,800 |
501～
550
件表示中 / 3715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 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96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 | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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
