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 |
|---|---|---|---|---|---|---|---|
| 2021/06/04 | 3,491 | 3,569 | 3,471 | 3,566 | +73 | +2.1% | 1,850,400 |
| 2021/06/03 | 3,477 | 3,539 | 3,466 | 3,493 | -10 | -0.3% | 1,117,400 |
| 2021/06/02 | 3,429 | 3,514 | 3,426 | 3,503 | +77 | +2.2% | 1,512,400 |
| 2021/06/01 | 3,378 | 3,426 | 3,361 | 3,426 | +111 | +3.3% | 1,847,600 |
| 2021/05/31 | 3,350 | 3,360 | 3,287 | 3,315 | -78 | -2.3% | 1,452,200 |
| 2021/05/28 | 3,284 | 3,419 | 3,284 | 3,393 | +177 | +5.5% | 2,741,400 |
| 2021/05/27 | 3,238 | 3,251 | 3,201 | 3,216 | -48 | -1.5% | 2,232,400 |
| 2021/05/26 | 3,260 | 3,284 | 3,238 | 3,264 | -26 | -0.8% | 1,427,400 |
| 2021/05/25 | 3,344 | 3,348 | 3,283 | 3,290 | -56 | -1.7% | 1,009,800 |
| 2021/05/24 | 3,344 | 3,381 | 3,344 | 3,346 | +8 | +0.2% | 881,500 |
| 2021/05/21 | 3,340 | 3,344 | 3,302 | 3,338 | +48 | +1.5% | 1,466,900 |
| 2021/05/20 | 3,260 | 3,316 | 3,234 | 3,290 | +18 | +0.6% | 1,195,500 |
| 2021/05/19 | 3,260 | 3,297 | 3,247 | 3,272 | -15 | -0.5% | 1,156,700 |
| 2021/05/18 | 3,263 | 3,308 | 3,245 | 3,287 | +58 | +1.8% | 1,172,200 |
| 2021/05/17 | 3,279 | 3,285 | 3,200 | 3,229 | -1 | ±0% | 884,100 |
| 2021/05/14 | 3,251 | 3,273 | 3,225 | 3,230 | +28 | +0.9% | 1,175,800 |
| 2021/05/13 | 3,289 | 3,303 | 3,198 | 3,202 | -108 | -3.3% | 1,700,200 |
| 2021/05/12 | 3,385 | 3,395 | 3,258 | 3,310 | -133 | -3.9% | 2,118,300 |
| 2021/05/11 | 3,491 | 3,520 | 3,415 | 3,443 | -59 | -1.7% | 1,985,900 |
| 2021/05/10 | 3,349 | 3,510 | 3,347 | 3,502 | +160 | +4.8% | 3,142,100 |
| 2021/05/07 | 3,332 | 3,342 | 3,303 | 3,342 | +41 | +1.2% | 787,600 |
| 2021/05/06 | 3,296 | 3,326 | 3,270 | 3,301 | +54 | +1.7% | 1,239,800 |
| 2021/04/30 | 3,251 | 3,273 | 3,232 | 3,247 | -3 | -0.1% | 1,028,600 |
| 2021/04/28 | 3,238 | 3,260 | 3,229 | 3,250 | +3 | +0.1% | 752,400 |
| 2021/04/27 | 3,220 | 3,265 | 3,207 | 3,247 | +22 | +0.7% | 1,064,300 |
| 2021/04/26 | 3,211 | 3,230 | 3,196 | 3,225 | +27 | +0.8% | 760,400 |
| 2021/04/23 | 3,174 | 3,204 | 3,155 | 3,198 | -17 | -0.5% | 902,600 |
| 2021/04/22 | 3,205 | 3,242 | 3,174 | 3,215 | +51 | +1.6% | 856,800 |
| 2021/04/21 | 3,175 | 3,187 | 3,130 | 3,164 | -107 | -3.3% | 1,666,300 |
| 2021/04/20 | 3,310 | 3,310 | 3,246 | 3,271 | -66 | -2% | 1,391,600 |
| 2021/04/19 | 3,374 | 3,375 | 3,328 | 3,337 | -30 | -0.9% | 763,100 |
| 2021/04/16 | 3,382 | 3,397 | 3,351 | 3,367 | -23 | -0.7% | 754,800 |
| 2021/04/15 | 3,347 | 3,405 | 3,347 | 3,390 | +74 | +2.2% | 1,048,500 |
| 2021/04/14 | 3,346 | 3,350 | 3,308 | 3,316 | -70 | -2.1% | 1,014,300 |
| 2021/04/13 | 3,380 | 3,411 | 3,356 | 3,386 | +24 | +0.7% | 1,041,900 |
| 2021/04/12 | 3,361 | 3,420 | 3,360 | 3,362 | +2 | +0.1% | 760,700 |
| 2021/04/09 | 3,400 | 3,422 | 3,356 | 3,360 | -20 | -0.6% | 971,500 |
| 2021/04/08 | 3,379 | 3,387 | 3,334 | 3,380 | +2 | +0.1% | 1,091,100 |
| 2021/04/07 | 3,365 | 3,378 | 3,326 | 3,378 | +27 | +0.8% | 1,263,400 |
| 2021/04/06 | 3,398 | 3,400 | 3,330 | 3,351 | -49 | -1.4% | 973,100 |
| 2021/04/05 | 3,401 | 3,427 | 3,354 | 3,400 | +14 | +0.4% | 858,100 |
| 2021/04/02 | 3,407 | 3,430 | 3,373 | 3,386 | +6 | +0.2% | 645,300 |
| 2021/04/01 | 3,471 | 3,488 | 3,363 | 3,380 | -69 | -2% | 1,363,400 |
| 2021/03/31 | 3,501 | 3,503 | 3,446 | 3,449 | -73 | -2.1% | 1,203,200 |
| 2021/03/30 | 3,436 | 3,529 | 3,430 | 3,522 | +11 | +0.3% | 1,202,700 |
| 2021/03/29 | 3,575 | 3,590 | 3,477 | 3,511 | -26 | -0.7% | 1,632,100 |
| 2021/03/26 | 3,545 | 3,594 | 3,519 | 3,537 | +77 | +2.2% | 1,798,200 |
| 2021/03/25 | 3,445 | 3,528 | 3,440 | 3,460 | +33 | +1% | 1,541,800 |
| 2021/03/24 | 3,480 | 3,520 | 3,388 | 3,427 | -100 | -2.8% | 2,040,600 |
| 2021/03/23 | 3,612 | 3,621 | 3,525 | 3,527 | -66 | -1.8% | 1,668,800 |
951～
1000
件表示中 / 3685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 | 261,200円 | +7.4% | +17.4% | 0.84% | 36.54倍 | 3.88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 | 1,610,000円 | +8.5% | +10.6% | 1.99% | 17.65倍 | 1.76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 | 391,900円 | +3.2% | -7.6% | 4.26% | 9.62倍 | 1.23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 | 2,656,500円 | -8.5% | -18.2% | 1.55% | 29.59倍 | 5.87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 | 4,226,000円 | +1.4% | -14.3% | 2.37% | 17.84倍 | 1.44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
