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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 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 |
| 2018/11/09 | 4,309 | 4,329 | 4,293 | 4,309 | ±0 | ±0% | 939,800 |
| 2018/11/08 | 4,327 | 4,344 | 4,296 | 4,309 | +61 | +1.4% | 1,243,900 |
| 2018/11/07 | 4,260 | 4,327 | 4,222 | 4,248 | -24 | -0.6% | 1,564,300 |
| 2018/11/06 | 4,250 | 4,312 | 4,246 | 4,272 | +5 | +0.1% | 1,270,200 |
| 2018/11/05 | 4,134 | 4,297 | 4,133 | 4,267 | +109 | +2.6% | 2,549,000 |
| 2018/11/02 | 4,061 | 4,184 | 4,050 | 4,158 | +127 | +3.2% | 2,319,000 |
| 2018/11/01 | 4,017 | 4,070 | 3,994 | 4,031 | +42 | +1.1% | 1,812,800 |
| 2018/10/31 | 3,983 | 4,134 | 3,891 | 3,989 | +5 | +0.1% | 3,198,000 |
| 2018/10/30 | 3,970 | 4,017 | 3,960 | 3,984 | -10 | -0.3% | 1,258,200 |
| 2018/10/29 | 4,063 | 4,083 | 3,982 | 3,994 | -28 | -0.7% | 1,157,300 |
| 2018/10/26 | 4,077 | 4,091 | 3,983 | 4,022 | +12 | +0.3% | 1,424,000 |
| 2018/10/25 | 4,010 | 4,048 | 3,987 | 4,010 | -77 | -1.9% | 1,599,800 |
| 2018/10/24 | 4,150 | 4,160 | 4,045 | 4,087 | -24 | -0.6% | 1,464,400 |
| 2018/10/23 | 4,200 | 4,200 | 4,094 | 4,111 | -113 | -2.7% | 1,608,100 |
| 2018/10/22 | 4,301 | 4,301 | 4,186 | 4,224 | -94 | -2.2% | 1,760,900 |
1601～
1650
件表示中 / 3750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 | 353,000円 | +7.4% | +6.8% | 0.68% | 45.59倍 | 5.05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 | 1,924,500円 | +1.8% | +10.5% | 1.71% | 20.72倍 | 2.01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 | 532,300円 | -8.8% | -26.9% | 3.57% | 15.78倍 | 1.54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 | 4,325,000円 | -8.5% | -18.2% | 0.92% | 48.19倍 | 9.55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 | 5,474,000円 | +7.3% | +10.5% | 1.83% | 20.85倍 | 1.81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
