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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,120 | 2,120 | 2,048 | 2,059.5 | -29.5 | -1.4% | 36,534,000 |
| 2025/01/20 | 2,088 | 2,109 | 2,066.5 | 2,089 | +14.5 | +0.7% | 31,032,900 |
| 2025/01/17 | 2,078.5 | 2,089 | 2,042 | 2,074.5 | -30 | -1.4% | 34,677,900 |
| 2025/01/16 | 2,100 | 2,128.5 | 2,062 | 2,104.5 | +32 | +1.5% | 38,866,300 |
| 2025/01/15 | 2,110 | 2,110.5 | 2,052.5 | 2,072.5 | -27.5 | -1.3% | 32,851,300 |
| 2025/01/14 | 2,145 | 2,148.5 | 2,094 | 2,100 | -67 | -3.1% | 40,383,900 |
| 2025/01/10 | 2,158 | 2,193.5 | 2,152 | 2,167 | -4.5 | -0.2% | 28,209,000 |
| 2025/01/09 | 2,225.5 | 2,234 | 2,160.5 | 2,171.5 | -59 | -2.6% | 39,026,000 |
| 2025/01/08 | 2,255 | 2,257.5 | 2,211 | 2,230.5 | -12.5 | -0.6% | 37,690,100 |
| 2025/01/07 | 2,266 | 2,284.5 | 2,222.5 | 2,243 | ±0 | ±0% | 43,606,200 |
| 2025/01/06 | 2,270 | 2,308 | 2,233.5 | 2,243 | +20 | +0.9% | 56,186,700 |
| 2024/12/30 | 2,239 | 2,241 | 2,203.5 | 2,223 | -47 | -2.1% | 39,199,100 |
| 2024/12/27 | 2,252.5 | 2,276.5 | 2,235.5 | 2,270 | +20 | +0.9% | 38,062,100 |
| 2024/12/26 | 2,212 | 2,252.5 | 2,203 | 2,250 | +24 | +1.1% | 32,577,800 |
| 2024/12/25 | 2,220 | 2,240 | 2,200.5 | 2,226 | +10 | +0.5% | 30,858,300 |
| 2024/12/24 | 2,224.5 | 2,227 | 2,194 | 2,216 | -10.5 | -0.5% | 29,722,400 |
| 2024/12/23 | 2,277.5 | 2,277.5 | 2,221 | 2,226.5 | -10 | -0.4% | 49,021,500 |
| 2024/12/20 | 2,307.5 | 2,321.5 | 2,222.5 | 2,236.5 | -60 | -2.6% | 73,865,500 |
| 2024/12/19 | 2,199.5 | 2,307.5 | 2,185 | 2,296.5 | +39.5 | +1.8% | 62,386,100 |
| 2024/12/18 | 2,266 | 2,310 | 2,240.5 | 2,257 | -24 | -1.1% | 54,199,200 |
| 2024/12/17 | 2,288.5 | 2,372 | 2,280.5 | 2,281 | ±0 | ±0% | 67,349,000 |
| 2024/12/16 | 2,300 | 2,316.5 | 2,270 | 2,281 | -10.5 | -0.5% | 38,916,400 |
| 2024/12/13 | 2,350 | 2,375.5 | 2,266.5 | 2,291.5 | -98.5 | -4.1% | 70,084,500 |
| 2024/12/12 | 2,398 | 2,423 | 2,364 | 2,390 | +42 | +1.8% | 77,521,400 |
| 2024/12/11 | 2,270 | 2,349.5 | 2,263 | 2,348 | +91.5 | +4.1% | 73,219,800 |
| 2024/12/10 | 2,274 | 2,285 | 2,216 | 2,256.5 | -38 | -1.7% | 64,942,800 |
| 2024/12/09 | 2,344 | 2,363.5 | 2,252.5 | 2,294.5 | -14.5 | -0.6% | 67,863,600 |
| 2024/12/06 | 2,329 | 2,354.5 | 2,274.5 | 2,309 | -26.5 | -1.1% | 73,598,700 |
| 2024/12/05 | 2,395 | 2,485 | 2,325 | 2,335.5 | -52.5 | -2.2% | 107,927,300 |
| 2024/12/04 | 2,299 | 2,393 | 2,294.5 | 2,388 | +108.5 | +4.8% | 88,087,500 |
| 2024/12/03 | 2,257 | 2,284 | 2,233 | 2,279.5 | +33.5 | +1.5% | 55,268,400 |
| 2024/12/02 | 2,190.5 | 2,250 | 2,184.5 | 2,246 | +48.5 | +2.2% | 46,789,700 |
| 2024/11/29 | 2,212 | 2,244 | 2,195 | 2,197.5 | -31.5 | -1.4% | 42,420,600 |
| 2024/11/28 | 2,179.5 | 2,235.5 | 2,172 | 2,229 | +14 | +0.6% | 42,463,100 |
| 2024/11/27 | 2,244 | 2,271.5 | 2,206 | 2,215 | -44 | -1.9% | 47,686,700 |
| 2024/11/26 | 2,303 | 2,307 | 2,225 | 2,259 | -76.5 | -3.3% | 62,031,100 |
| 2024/11/25 | 2,332 | 2,379.5 | 2,318.5 | 2,335.5 | +26.5 | +1.1% | 82,923,400 |
| 2024/11/22 | 2,327.5 | 2,337.5 | 2,294 | 2,309 | -1 | ±0% | 45,364,200 |
| 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 |
51～
100
件表示中 / 3673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 | 236,900円 | +7.4% | +17.4% | 0.93% | 33.14倍 | 3.52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 | 1,600,000円 | +8.5% | +10.6% | 2.00% | 17.55倍 | 1.75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 | 403,000円 | +3.2% | -7.6% | 4.14% | 9.89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 |
| ＳＭＣ | 4,933,000円 | +1.4% | -14.3% | 2.03% | 20.82倍 | 1.67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 |
| ディスコ | 2,763,500円 | +21.3% | +26.6% | 1.34% | 26.53倍 | 6.88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 |
市場注目の銘柄
チャート関連のコラム
