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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 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 |
| 2021/08/19 | 2,865 | 2,887 | 2,852 | 2,853.5 | -46.5 | -1.6% | 1,343,700 |
| 2021/08/18 | 2,907 | 2,920.5 | 2,893 | 2,900 | -7.5 | -0.3% | 1,912,200 |
| 2021/08/17 | 2,933 | 2,939 | 2,907.5 | 2,907.5 | -75.5 | -2.5% | 2,184,600 |
| 2021/08/16 | 2,997 | 2,999 | 2,975 | 2,983 | -35 | -1.2% | 1,391,000 |
| 2021/08/13 | 3,030 | 3,047 | 3,003 | 3,018 | -44 | -1.4% | 1,748,700 |
| 2021/08/12 | 3,088 | 3,098 | 3,057 | 3,062 | +12 | +0.4% | 1,068,500 |
| 2021/08/11 | 3,056 | 3,067 | 3,036 | 3,050 | +27 | +0.9% | 1,272,600 |
| 2021/08/10 | 3,007 | 3,034 | 3,006 | 3,023 | +20 | +0.7% | 1,376,200 |
| 2021/08/06 | 2,957.5 | 3,005 | 2,951.5 | 3,003 | +16.5 | +0.6% | 1,115,100 |
| 2021/08/05 | 2,979.5 | 3,021 | 2,968 | 2,986.5 | -13.5 | -0.5% | 1,715,100 |
| 2021/08/04 | 3,010 | 3,026 | 3,000 | 3,000 | -43 | -1.4% | 1,826,900 |
| 2021/08/03 | 3,100 | 3,100 | 3,004 | 3,043 | -119 | -3.8% | 3,268,600 |
| 2021/08/02 | 3,177 | 3,249 | 3,140 | 3,162 | +18 | +0.6% | 2,242,100 |
| 2021/07/30 | 3,175 | 3,178 | 3,130 | 3,144 | -25 | -0.8% | 1,207,000 |
| 2021/07/29 | 3,153 | 3,179 | 3,152 | 3,169 | +11 | +0.3% | 798,000 |
| 2021/07/28 | 3,154 | 3,173 | 3,142 | 3,158 | -11 | -0.3% | 843,500 |
| 2021/07/27 | 3,166 | 3,187 | 3,155 | 3,169 | +35 | +1.1% | 1,346,900 |
| 2021/07/26 | 3,143 | 3,152 | 3,105 | 3,134 | +61 | +2% | 1,520,200 |
| 2021/07/21 | 3,132 | 3,139 | 3,058 | 3,073 | +11 | +0.4% | 1,436,600 |
| 2021/07/20 | 3,050 | 3,084 | 3,038 | 3,062 | -30 | -1% | 1,403,100 |
| 2021/07/19 | 3,119 | 3,124 | 3,077 | 3,092 | -64 | -2% | 1,163,300 |
901～
950
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
