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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 3,079 | 3,095 | 3,031 | 3,050 | -27 | -0.9% | 1,073,000 |
| 2021/02/18 | 3,180 | 3,184 | 3,067 | 3,077 | -97 | -3.1% | 1,713,700 |
| 2021/02/17 | 3,107 | 3,176 | 3,084 | 3,174 | +69 | +2.2% | 1,960,300 |
| 2021/02/16 | 3,058 | 3,116 | 3,026 | 3,105 | +62 | +2% | 1,502,000 |
| 2021/02/15 | 3,070 | 3,095 | 3,038 | 3,043 | +17 | +0.6% | 1,333,600 |
| 2021/02/12 | 3,050 | 3,050 | 3,005 | 3,026 | -54 | -1.8% | 1,666,700 |
| 2021/02/10 | 3,098 | 3,130 | 3,080 | 3,080 | -40 | -1.3% | 1,260,900 |
| 2021/02/09 | 3,180 | 3,196 | 3,100 | 3,120 | -58 | -1.8% | 1,355,000 |
| 2021/02/08 | 3,108 | 3,183 | 3,095 | 3,178 | +93 | +3% | 1,869,100 |
| 2021/02/05 | 3,076 | 3,125 | 3,060 | 3,085 | -119 | -3.7% | 2,630,900 |
| 2021/02/04 | 3,165 | 3,242 | 3,132 | 3,204 | +78 | +2.5% | 2,234,800 |
| 2021/02/03 | 3,136 | 3,137 | 3,089 | 3,126 | +59 | +1.9% | 1,273,700 |
| 2021/02/02 | 3,065 | 3,082 | 3,045 | 3,067 | +22 | +0.7% | 865,200 |
| 2021/02/01 | 2,997.5 | 3,061 | 2,995 | 3,045 | +47 | +1.6% | 1,127,500 |
| 2021/01/29 | 3,075 | 3,087 | 2,996 | 2,998 | -88 | -2.9% | 2,410,300 |
| 2021/01/28 | 3,025 | 3,113 | 3,015 | 3,086 | -43 | -1.4% | 3,208,300 |
| 2021/01/27 | 3,123 | 3,148 | 3,111 | 3,129 | +18 | +0.6% | 1,053,500 |
| 2021/01/26 | 3,145 | 3,164 | 3,088 | 3,111 | -47 | -1.5% | 1,260,800 |
| 2021/01/25 | 3,131 | 3,174 | 3,131 | 3,158 | +32 | +1% | 1,173,100 |
| 2021/01/22 | 3,121 | 3,128 | 3,085 | 3,126 | -65 | -2% | 1,900,700 |
| 2021/01/21 | 3,212 | 3,232 | 3,170 | 3,191 | +2 | +0.1% | 1,377,100 |
| 2021/01/20 | 3,153 | 3,194 | 3,138 | 3,189 | -26 | -0.8% | 1,748,700 |
| 2021/01/19 | 3,226 | 3,247 | 3,196 | 3,215 | -30 | -0.9% | 1,282,500 |
| 2021/01/18 | 3,205 | 3,252 | 3,175 | 3,245 | +27 | +0.8% | 1,394,900 |
| 2021/01/15 | 3,261 | 3,290 | 3,205 | 3,218 | -113 | -3.4% | 2,337,900 |
| 2021/01/14 | 3,321 | 3,349 | 3,309 | 3,331 | -6 | -0.2% | 1,649,700 |
| 2021/01/13 | 3,255 | 3,342 | 3,253 | 3,337 | +27 | +0.8% | 1,541,800 |
| 2021/01/12 | 3,280 | 3,320 | 3,254 | 3,310 | +23 | +0.7% | 1,396,700 |
| 2021/01/08 | 3,299 | 3,309 | 3,268 | 3,287 | +12 | +0.4% | 1,960,700 |
| 2021/01/07 | 3,218 | 3,314 | 3,218 | 3,275 | +122 | +3.9% | 3,045,500 |
| 2021/01/06 | 3,110 | 3,164 | 3,093 | 3,153 | +36 | +1.2% | 1,471,900 |
| 2021/01/05 | 3,135 | 3,177 | 3,110 | 3,117 | -60 | -1.9% | 1,666,400 |
| 2021/01/04 | 3,195 | 3,195 | 3,091 | 3,177 | +21 | +0.7% | 1,946,000 |
| 2020/12/30 | 3,192 | 3,194 | 3,128 | 3,156 | -38 | -1.2% | 2,461,300 |
| 2020/12/29 | 3,100 | 3,248 | 3,075 | 3,194 | +148 | +4.9% | 4,287,300 |
| 2020/12/28 | 3,020 | 3,058 | 2,962.5 | 3,046 | +144 | +5% | 3,030,000 |
| 2020/12/25 | 2,891 | 2,912 | 2,888 | 2,902 | +0.5 | ±0% | 749,300 |
| 2020/12/24 | 2,931.5 | 2,971 | 2,888.5 | 2,901.5 | +29.5 | +1% | 1,320,000 |
| 2020/12/23 | 2,942.5 | 2,943.5 | 2,845 | 2,872 | -72 | -2.4% | 1,969,600 |
| 2020/12/22 | 2,914.5 | 2,980.5 | 2,908 | 2,944 | -15 | -0.5% | 1,516,600 |
| 2020/12/21 | 3,040 | 3,043 | 2,915.5 | 2,959 | -37 | -1.2% | 2,109,200 |
| 2020/12/18 | 2,980 | 3,056 | 2,962 | 2,996 | -7 | -0.2% | 3,005,700 |
| 2020/12/17 | 3,091 | 3,102 | 2,991 | 3,003 | -79 | -2.6% | 3,346,000 |
| 2020/12/16 | 2,958 | 3,113 | 2,940.5 | 3,082 | +99 | +3.3% | 4,022,900 |
| 2020/12/15 | 2,933 | 3,005 | 2,902 | 2,983 | +34 | +1.2% | 4,491,200 |
| 2020/12/14 | 2,781 | 2,955 | 2,775 | 2,949 | +207 | +7.5% | 4,689,700 |
| 2020/12/11 | 2,729.5 | 2,748 | 2,685 | 2,742 | +31 | +1.1% | 2,549,300 |
| 2020/12/10 | 2,672.5 | 2,747 | 2,665 | 2,711 | +40 | +1.5% | 3,002,800 |
| 2020/12/09 | 2,576 | 2,677 | 2,573.5 | 2,671 | +95 | +3.7% | 2,317,800 |
| 2020/12/08 | 2,560 | 2,588.5 | 2,546 | 2,576 | -4.5 | -0.2% | 1,235,500 |
1051～
1100
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
