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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 4,117 | 4,158 | 4,092 | 4,153 | -24 | -0.6% | 1,371,600 |
| 2019/01/28 | 4,199 | 4,219 | 4,158 | 4,177 | -18 | -0.4% | 1,174,200 |
| 2019/01/25 | 4,179 | 4,228 | 4,179 | 4,195 | +6 | +0.1% | 1,036,700 |
| 2019/01/24 | 4,179 | 4,207 | 4,158 | 4,189 | -29 | -0.7% | 1,107,100 |
| 2019/01/23 | 4,189 | 4,231 | 4,179 | 4,218 | +9 | +0.2% | 1,126,800 |
| 2019/01/22 | 4,217 | 4,257 | 4,192 | 4,209 | -27 | -0.6% | 824,300 |
| 2019/01/21 | 4,284 | 4,284 | 4,220 | 4,236 | +13 | +0.3% | 697,200 |
| 2019/01/18 | 4,178 | 4,249 | 4,178 | 4,223 | +45 | +1.1% | 1,021,900 |
| 2019/01/17 | 4,194 | 4,195 | 4,162 | 4,178 | -1 | ±0% | 734,500 |
| 2019/01/16 | 4,157 | 4,197 | 4,144 | 4,179 | +38 | +0.9% | 1,249,300 |
| 2019/01/15 | 4,086 | 4,156 | 4,086 | 4,141 | +18 | +0.4% | 1,131,400 |
| 2019/01/11 | 4,114 | 4,131 | 4,083 | 4,123 | +9 | +0.2% | 1,085,400 |
| 2019/01/10 | 4,106 | 4,126 | 4,078 | 4,114 | -26 | -0.6% | 1,182,500 |
| 2019/01/09 | 4,113 | 4,180 | 4,110 | 4,140 | +125 | +3.1% | 2,377,900 |
| 2019/01/08 | 3,958 | 4,049 | 3,957 | 4,015 | +75 | +1.9% | 1,447,300 |
| 2019/01/07 | 4,018 | 4,023 | 3,938 | 3,940 | +54 | +1.4% | 1,420,500 |
| 2019/01/04 | 3,858 | 3,888 | 3,797 | 3,886 | -70 | -1.8% | 2,126,200 |
| 2018/12/28 | 3,941 | 3,975 | 3,935 | 3,956 | -6 | -0.2% | 1,004,700 |
| 2018/12/27 | 4,000 | 4,006 | 3,941 | 3,962 | +85 | +2.2% | 1,509,800 |
| 2018/12/26 | 3,894 | 3,922 | 3,821 | 3,877 | ±0 | ±0% | 1,262,500 |
| 2018/12/25 | 3,903 | 3,927 | 3,817 | 3,877 | -147 | -3.7% | 2,048,000 |
| 2018/12/21 | 4,075 | 4,092 | 3,990 | 4,024 | -48 | -1.2% | 1,953,400 |
| 2018/12/20 | 4,130 | 4,133 | 4,051 | 4,072 | -76 | -1.8% | 1,280,400 |
| 2018/12/19 | 4,208 | 4,216 | 4,125 | 4,148 | -26 | -0.6% | 1,546,700 |
| 2018/12/18 | 4,182 | 4,193 | 4,158 | 4,174 | -18 | -0.4% | 1,199,200 |
| 2018/12/17 | 4,237 | 4,240 | 4,185 | 4,192 | -54 | -1.3% | 1,066,900 |
| 2018/12/14 | 4,252 | 4,291 | 4,215 | 4,246 | -5 | -0.1% | 1,570,600 |
| 2018/12/13 | 4,281 | 4,292 | 4,227 | 4,251 | +5 | +0.1% | 1,024,800 |
| 2018/12/12 | 4,211 | 4,280 | 4,199 | 4,246 | +57 | +1.4% | 1,409,600 |
| 2018/12/11 | 4,239 | 4,239 | 4,148 | 4,189 | -40 | -0.9% | 1,086,600 |
| 2018/12/10 | 4,202 | 4,243 | 4,183 | 4,229 | -39 | -0.9% | 915,900 |
| 2018/12/07 | 4,285 | 4,292 | 4,256 | 4,268 | -2 | ±0% | 1,204,800 |
| 2018/12/06 | 4,282 | 4,310 | 4,231 | 4,270 | -12 | -0.3% | 1,582,500 |
| 2018/12/05 | 4,250 | 4,299 | 4,224 | 4,282 | -42 | -1% | 1,097,500 |
| 2018/12/04 | 4,379 | 4,394 | 4,313 | 4,324 | -27 | -0.6% | 1,301,900 |
| 2018/12/03 | 4,353 | 4,407 | 4,328 | 4,351 | +34 | +0.8% | 1,274,400 |
| 2018/11/30 | 4,374 | 4,411 | 4,315 | 4,317 | -37 | -0.8% | 2,778,400 |
| 2018/11/29 | 4,436 | 4,441 | 4,331 | 4,354 | -56 | -1.3% | 1,570,400 |
| 2018/11/28 | 4,345 | 4,414 | 4,344 | 4,410 | +88 | +2% | 1,845,400 |
| 2018/11/27 | 4,336 | 4,349 | 4,310 | 4,322 | +14 | +0.3% | 1,663,200 |
| 2018/11/26 | 4,320 | 4,326 | 4,271 | 4,308 | -14 | -0.3% | 1,110,300 |
| 2018/11/22 | 4,303 | 4,322 | 4,270 | 4,322 | +9 | +0.2% | 883,600 |
| 2018/11/21 | 4,279 | 4,325 | 4,263 | 4,313 | -7 | -0.2% | 995,600 |
| 2018/11/20 | 4,259 | 4,327 | 4,245 | 4,320 | +34 | +0.8% | 1,152,300 |
| 2018/11/19 | 4,278 | 4,291 | 4,252 | 4,286 | -12 | -0.3% | 883,700 |
| 2018/11/16 | 4,275 | 4,316 | 4,266 | 4,298 | +45 | +1.1% | 1,145,900 |
| 2018/11/15 | 4,265 | 4,270 | 4,204 | 4,253 | -17 | -0.4% | 845,300 |
| 2018/11/14 | 4,299 | 4,307 | 4,257 | 4,270 | -14 | -0.3% | 947,100 |
| 2018/11/13 | 4,248 | 4,291 | 4,206 | 4,284 | -38 | -0.9% | 1,148,300 |
| 2018/11/12 | 4,269 | 4,327 | 4,269 | 4,322 | +13 | +0.3% | 693,700 |
1551～
1600
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
