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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 2,959 | 2,960 | 2,907 | 2,945.5 | +36.5 | +1.3% | 2,244,500 |
| 2021/10/29 | 3,031 | 3,070 | 2,901 | 2,909 | -100 | -3.3% | 3,599,500 |
| 2021/10/28 | 2,987 | 3,024 | 2,975 | 3,009 | -6 | -0.2% | 1,489,000 |
| 2021/10/27 | 3,044 | 3,044 | 2,982.5 | 3,015 | -5 | -0.2% | 1,488,100 |
| 2021/10/26 | 3,016 | 3,034 | 2,990.5 | 3,020 | +26.5 | +0.9% | 1,322,100 |
| 2021/10/25 | 2,993.5 | 3,016 | 2,970.5 | 2,993.5 | +11.5 | +0.4% | 1,420,800 |
| 2021/10/22 | 2,996.5 | 3,014 | 2,967 | 2,982 | -52 | -1.7% | 1,935,600 |
| 2021/10/21 | 3,094 | 3,112 | 3,030 | 3,034 | -27 | -0.9% | 1,421,200 |
| 2021/10/20 | 3,116 | 3,119 | 3,050 | 3,061 | -36 | -1.2% | 1,423,100 |
| 2021/10/19 | 3,105 | 3,120 | 3,078 | 3,097 | -5 | -0.2% | 1,198,800 |
| 2021/10/18 | 3,091 | 3,109 | 3,071 | 3,102 | +30 | +1% | 1,150,500 |
| 2021/10/15 | 3,060 | 3,078 | 3,048 | 3,072 | +63 | +2.1% | 1,225,900 |
| 2021/10/14 | 3,007 | 3,020 | 2,971 | 3,009 | -11 | -0.4% | 1,370,100 |
| 2021/10/13 | 3,009 | 3,059 | 2,995 | 3,020 | +10 | +0.3% | 1,373,500 |
| 2021/10/12 | 2,990 | 3,010 | 2,984.5 | 3,010 | +18.5 | +0.6% | 1,072,700 |
| 2021/10/11 | 2,961 | 2,999 | 2,956 | 2,991.5 | +44.5 | +1.5% | 989,000 |
| 2021/10/08 | 2,965 | 2,993.5 | 2,942.5 | 2,947 | +14.5 | +0.5% | 1,424,100 |
| 2021/10/07 | 2,929 | 2,967 | 2,913 | 2,932.5 | -45.5 | -1.5% | 1,721,700 |
| 2021/10/06 | 2,951.5 | 3,007 | 2,936 | 2,978 | +43.5 | +1.5% | 1,801,200 |
| 2021/10/05 | 2,955.5 | 2,965 | 2,916 | 2,934.5 | -31 | -1% | 1,747,700 |
| 2021/10/04 | 2,978.5 | 2,987.5 | 2,936.5 | 2,965.5 | +37 | +1.3% | 1,713,400 |
| 2021/10/01 | 2,960.5 | 2,988 | 2,916 | 2,928.5 | -95.5 | -3.2% | 2,246,700 |
| 2021/09/30 | 3,056 | 3,060 | 3,019 | 3,024 | -20 | -0.7% | 1,570,500 |
| 2021/09/29 | 3,024 | 3,070 | 3,010 | 3,044 | -31 | -1% | 2,099,600 |
| 2021/09/28 | 3,028 | 3,075 | 3,018 | 3,075 | +66 | +2.2% | 1,875,900 |
| 2021/09/27 | 3,008 | 3,042 | 3,003 | 3,009 | -10 | -0.3% | 2,125,400 |
| 2021/09/24 | 2,995 | 3,026 | 2,986 | 3,019 | +66.5 | +2.3% | 2,145,700 |
| 2021/09/22 | 2,964 | 2,972 | 2,941 | 2,952.5 | -40.5 | -1.4% | 1,660,400 |
| 2021/09/21 | 2,990 | 3,007 | 2,964.5 | 2,993 | -54 | -1.8% | 1,750,800 |
| 2021/09/17 | 3,072 | 3,084 | 3,038 | 3,047 | -6 | -0.2% | 2,409,400 |
| 2021/09/16 | 3,080 | 3,093 | 3,028 | 3,053 | -2 | -0.1% | 1,482,400 |
| 2021/09/15 | 3,080 | 3,084 | 3,042 | 3,055 | -66 | -2.1% | 1,878,100 |
| 2021/09/14 | 3,059 | 3,123 | 3,053 | 3,121 | +87 | +2.9% | 1,981,100 |
| 2021/09/13 | 3,026 | 3,035 | 3,013 | 3,034 | ±0 | ±0% | 1,052,000 |
| 2021/09/10 | 2,995 | 3,041 | 2,994.5 | 3,034 | +25 | +0.8% | 1,510,200 |
| 2021/09/09 | 3,011 | 3,033 | 3,004 | 3,009 | -41 | -1.3% | 1,608,500 |
| 2021/09/08 | 3,040 | 3,050 | 3,012 | 3,050 | +7 | +0.2% | 1,411,500 |
| 2021/09/07 | 3,041 | 3,084 | 3,033 | 3,043 | +43.5 | +1.5% | 2,441,800 |
| 2021/09/06 | 3,039 | 3,039 | 2,980 | 2,999.5 | -1.5 | ±0% | 1,728,100 |
| 2021/09/03 | 2,966 | 3,018 | 2,954 | 3,001 | +62.5 | +2.1% | 1,706,700 |
| 2021/09/02 | 2,953.5 | 2,962.5 | 2,921.5 | 2,938.5 | -20 | -0.7% | 1,147,500 |
| 2021/09/01 | 2,928.5 | 2,967 | 2,918 | 2,958.5 | +49.5 | +1.7% | 1,432,800 |
| 2021/08/31 | 2,903 | 2,920.5 | 2,886 | 2,909 | -17 | -0.6% | 1,555,800 |
| 2021/08/30 | 2,920 | 2,927.5 | 2,903 | 2,926 | +40.5 | +1.4% | 956,800 |
| 2021/08/27 | 2,876.5 | 2,893 | 2,846.5 | 2,885.5 | -3 | -0.1% | 1,170,600 |
| 2021/08/26 | 2,895.5 | 2,898.5 | 2,871 | 2,888.5 | -14.5 | -0.5% | 941,600 |
| 2021/08/25 | 2,911 | 2,929 | 2,893.5 | 2,903 | +16 | +0.6% | 832,800 |
| 2021/08/24 | 2,880 | 2,909.5 | 2,872.5 | 2,887 | +49 | +1.7% | 1,300,600 |
| 2021/08/23 | 2,825 | 2,854.5 | 2,821.5 | 2,838 | +26 | +0.9% | 1,457,900 |
| 2021/08/20 | 2,848.5 | 2,859 | 2,810 | 2,812 | -41.5 | -1.5% | 1,752,700 |
751～
800
件表示中 / 3586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 | 230,900円 | +5.2% | +4.7% | 0.95% | 33.76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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
