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 |
|---|---|---|---|---|---|---|---|
| 2019/06/28 | 4,754 | 4,768 | 4,679 | 4,691 | -96 | -2% | 1,533,800 |
| 2019/06/27 | 4,724 | 4,798 | 4,721 | 4,787 | +67 | +1.4% | 1,054,900 |
| 2019/06/26 | 4,782 | 4,794 | 4,698 | 4,720 | -87 | -1.8% | 1,492,600 |
| 2019/06/25 | 4,752 | 4,828 | 4,751 | 4,807 | +57 | +1.2% | 1,454,700 |
| 2019/06/24 | 4,758 | 4,768 | 4,727 | 4,750 | -30 | -0.6% | 787,900 |
| 2019/06/21 | 4,797 | 4,836 | 4,743 | 4,780 | +18 | +0.4% | 2,312,700 |
| 2019/06/20 | 4,734 | 4,780 | 4,724 | 4,762 | +20 | +0.4% | 881,000 |
| 2019/06/19 | 4,718 | 4,770 | 4,710 | 4,742 | +74 | +1.6% | 1,455,100 |
| 2019/06/18 | 4,664 | 4,699 | 4,649 | 4,668 | +22 | +0.5% | 1,441,600 |
| 2019/06/17 | 4,690 | 4,703 | 4,646 | 4,646 | -72 | -1.5% | 1,106,300 |
| 2019/06/14 | 4,705 | 4,732 | 4,653 | 4,718 | +37 | +0.8% | 1,263,200 |
| 2019/06/13 | 4,720 | 4,748 | 4,653 | 4,681 | -101 | -2.1% | 1,454,500 |
| 2019/06/12 | 4,802 | 4,804 | 4,744 | 4,782 | +42 | +0.9% | 1,544,000 |
| 2019/06/11 | 4,691 | 4,744 | 4,680 | 4,740 | +27 | +0.6% | 1,192,900 |
| 2019/06/10 | 4,659 | 4,727 | 4,658 | 4,713 | +63 | +1.4% | 1,213,300 |
| 2019/06/07 | 4,679 | 4,692 | 4,618 | 4,650 | -8 | -0.2% | 1,314,200 |
| 2019/06/06 | 4,775 | 4,782 | 4,643 | 4,658 | -118 | -2.5% | 1,978,900 |
| 2019/06/05 | 4,822 | 4,823 | 4,743 | 4,776 | +74 | +1.6% | 1,513,700 |
| 2019/06/04 | 4,715 | 4,736 | 4,657 | 4,702 | -13 | -0.3% | 1,126,700 |
| 2019/06/03 | 4,675 | 4,716 | 4,666 | 4,715 | -48 | -1% | 1,448,000 |
| 2019/05/31 | 4,849 | 4,850 | 4,741 | 4,763 | -28 | -0.6% | 1,827,700 |
| 2019/05/30 | 4,795 | 4,810 | 4,752 | 4,791 | -34 | -0.7% | 1,506,200 |
| 2019/05/29 | 4,791 | 4,827 | 4,729 | 4,825 | +66 | +1.4% | 1,931,700 |
| 2019/05/28 | 4,780 | 4,795 | 4,740 | 4,759 | -3 | -0.1% | 2,863,900 |
| 2019/05/27 | 4,735 | 4,780 | 4,732 | 4,762 | +31 | +0.7% | 1,263,600 |
| 2019/05/24 | 4,715 | 4,756 | 4,677 | 4,731 | -42 | -0.9% | 1,495,100 |
| 2019/05/23 | 4,808 | 4,833 | 4,767 | 4,773 | -16 | -0.3% | 1,420,000 |
| 2019/05/22 | 4,885 | 4,886 | 4,774 | 4,789 | -94 | -1.9% | 1,793,200 |
| 2019/05/21 | 4,831 | 4,883 | 4,796 | 4,883 | +88 | +1.8% | 2,184,700 |
| 2019/05/20 | 4,857 | 4,858 | 4,769 | 4,795 | -65 | -1.3% | 1,462,000 |
| 2019/05/17 | 4,800 | 4,867 | 4,788 | 4,860 | +121 | +2.6% | 2,357,700 |
| 2019/05/16 | 4,689 | 4,745 | 4,643 | 4,739 | +23 | +0.5% | 1,560,000 |
| 2019/05/15 | 4,739 | 4,746 | 4,669 | 4,716 | -55 | -1.2% | 1,906,200 |
| 2019/05/14 | 4,561 | 4,775 | 4,558 | 4,771 | +163 | +3.5% | 2,343,100 |
| 2019/05/13 | 4,578 | 4,613 | 4,515 | 4,608 | -14 | -0.3% | 1,572,900 |
| 2019/05/10 | 4,626 | 4,762 | 4,588 | 4,622 | +34 | +0.7% | 2,336,700 |
| 2019/05/09 | 4,569 | 4,657 | 4,475 | 4,588 | +31 | +0.7% | 2,428,700 |
| 2019/05/08 | 4,560 | 4,589 | 4,537 | 4,557 | -35 | -0.8% | 1,061,900 |
| 2019/05/07 | 4,631 | 4,640 | 4,575 | 4,592 | -29 | -0.6% | 1,442,400 |
| 2019/04/26 | 4,565 | 4,623 | 4,549 | 4,621 | +45 | +1% | 991,400 |
| 2019/04/25 | 4,554 | 4,607 | 4,545 | 4,576 | +24 | +0.5% | 784,200 |
| 2019/04/24 | 4,601 | 4,620 | 4,535 | 4,552 | -48 | -1% | 1,023,200 |
| 2019/04/23 | 4,553 | 4,625 | 4,553 | 4,600 | +56 | +1.2% | 1,239,300 |
| 2019/04/22 | 4,566 | 4,568 | 4,501 | 4,544 | -20 | -0.4% | 800,800 |
| 2019/04/19 | 4,620 | 4,635 | 4,553 | 4,564 | -53 | -1.1% | 704,800 |
| 2019/04/18 | 4,700 | 4,724 | 4,607 | 4,617 | -59 | -1.3% | 1,167,300 |
| 2019/04/17 | 4,657 | 4,686 | 4,619 | 4,676 | +84 | +1.8% | 1,734,600 |
| 2019/04/16 | 4,608 | 4,634 | 4,587 | 4,592 | -39 | -0.8% | 823,600 |
| 2019/04/15 | 4,592 | 4,652 | 4,577 | 4,631 | +41 | +0.9% | 1,156,500 |
| 2019/04/12 | 4,660 | 4,668 | 4,584 | 4,590 | -50 | -1.1% | 1,208,400 |
1451～
1500
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
