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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,260 | 4,279 | 4,063 | 4,110 | -172 | -4% | 3,878,300 |
| 2018/05/07 | 4,301 | 4,308 | 4,258 | 4,282 | -27 | -0.6% | 1,256,500 |
| 2018/05/02 | 4,332 | 4,332 | 4,279 | 4,309 | -24 | -0.6% | 970,200 |
| 2018/05/01 | 4,310 | 4,340 | 4,292 | 4,333 | +7 | +0.2% | 1,083,000 |
| 2018/04/27 | 4,279 | 4,329 | 4,279 | 4,326 | +54 | +1.3% | 1,753,200 |
| 2018/04/26 | 4,271 | 4,278 | 4,243 | 4,272 | +3 | +0.1% | 1,149,500 |
| 2018/04/25 | 4,208 | 4,280 | 4,198 | 4,269 | +4 | +0.1% | 980,900 |
| 2018/04/24 | 4,248 | 4,269 | 4,227 | 4,265 | +47 | +1.1% | 1,055,600 |
| 2018/04/23 | 4,201 | 4,241 | 4,190 | 4,218 | +32 | +0.8% | 1,114,000 |
| 2018/04/20 | 4,179 | 4,212 | 4,168 | 4,186 | +13 | +0.3% | 706,300 |
| 2018/04/19 | 4,145 | 4,220 | 4,143 | 4,173 | +56 | +1.4% | 1,524,700 |
| 2018/04/18 | 4,088 | 4,136 | 4,058 | 4,117 | +16 | +0.4% | 1,328,200 |
| 2018/04/17 | 4,110 | 4,126 | 4,080 | 4,101 | -15 | -0.4% | 792,500 |
| 2018/04/16 | 4,093 | 4,132 | 4,083 | 4,116 | +42 | +1% | 1,352,700 |
| 2018/04/13 | 4,061 | 4,111 | 4,054 | 4,074 | +31 | +0.8% | 1,017,700 |
| 2018/04/12 | 4,075 | 4,078 | 4,037 | 4,043 | -48 | -1.2% | 854,200 |
| 2018/04/11 | 4,071 | 4,114 | 4,055 | 4,091 | +28 | +0.7% | 1,069,800 |
| 2018/04/10 | 3,986 | 4,074 | 3,965 | 4,063 | +64 | +1.6% | 1,603,900 |
| 2018/04/09 | 3,977 | 4,015 | 3,968 | 3,999 | +24 | +0.6% | 1,015,500 |
| 2018/04/06 | 4,035 | 4,055 | 3,975 | 3,975 | -58 | -1.4% | 1,607,300 |
| 2018/04/05 | 4,037 | 4,048 | 4,005 | 4,033 | +27 | +0.7% | 1,116,300 |
| 2018/04/04 | 4,020 | 4,045 | 3,992 | 4,006 | -15 | -0.4% | 1,044,100 |
| 2018/04/03 | 3,998 | 4,028 | 3,958 | 4,021 | -16 | -0.4% | 1,157,100 |
| 2018/04/02 | 4,059 | 4,077 | 4,037 | 4,037 | -37 | -0.9% | 767,000 |
| 2018/03/30 | 4,086 | 4,092 | 4,039 | 4,074 | +15 | +0.4% | 1,676,400 |
| 2018/03/29 | 4,079 | 4,092 | 4,026 | 4,059 | +26 | +0.6% | 1,530,400 |
| 2018/03/28 | 3,946 | 4,035 | 3,946 | 4,033 | +18 | +0.4% | 1,832,300 |
| 2018/03/27 | 3,992 | 4,024 | 3,971 | 4,015 | +50 | +1.3% | 1,871,100 |
| 2018/03/26 | 3,917 | 3,965 | 3,882 | 3,965 | +32 | +0.8% | 1,932,800 |
| 2018/03/23 | 4,000 | 4,005 | 3,908 | 3,933 | -136 | -3.3% | 3,453,800 |
| 2018/03/22 | 4,034 | 4,075 | 4,027 | 4,069 | +44 | +1.1% | 1,535,400 |
| 2018/03/20 | 4,013 | 4,050 | 4,002 | 4,025 | +3 | +0.1% | 1,635,300 |
| 2018/03/19 | 4,026 | 4,028 | 3,975 | 4,022 | -12 | -0.3% | 1,287,800 |
| 2018/03/16 | 4,058 | 4,058 | 4,020 | 4,034 | -5 | -0.1% | 1,385,700 |
| 2018/03/15 | 4,079 | 4,081 | 4,026 | 4,039 | -60 | -1.5% | 1,864,100 |
| 2018/03/14 | 4,102 | 4,116 | 4,070 | 4,099 | -3 | -0.1% | 1,216,100 |
| 2018/03/13 | 4,067 | 4,113 | 4,057 | 4,102 | +19 | +0.5% | 948,500 |
| 2018/03/12 | 4,060 | 4,106 | 4,050 | 4,083 | +63 | +1.6% | 1,277,300 |
| 2018/03/09 | 4,050 | 4,054 | 3,986 | 4,020 | +24 | +0.6% | 1,745,900 |
| 2018/03/08 | 4,050 | 4,056 | 3,973 | 3,996 | -22 | -0.5% | 1,583,500 |
| 2018/03/07 | 4,020 | 4,062 | 4,007 | 4,018 | -23 | -0.6% | 1,523,200 |
| 2018/03/06 | 4,119 | 4,123 | 4,041 | 4,041 | ±0 | ±0% | 1,475,300 |
| 2018/03/05 | 4,094 | 4,099 | 4,021 | 4,041 | -88 | -2.1% | 2,032,900 |
| 2018/03/02 | 4,141 | 4,158 | 4,082 | 4,129 | -138 | -3.2% | 2,688,100 |
| 2018/03/01 | 4,345 | 4,354 | 4,240 | 4,267 | -115 | -2.6% | 2,101,700 |
| 2018/02/28 | 4,389 | 4,411 | 4,372 | 4,382 | -11 | -0.3% | 1,513,200 |
| 2018/02/27 | 4,404 | 4,447 | 4,372 | 4,393 | -11 | -0.2% | 1,723,300 |
| 2018/02/26 | 4,375 | 4,426 | 4,366 | 4,404 | +47 | +1.1% | 1,599,000 |
| 2018/02/23 | 4,291 | 4,361 | 4,288 | 4,357 | +37 | +0.9% | 1,193,400 |
| 2018/02/22 | 4,318 | 4,328 | 4,289 | 4,320 | -57 | -1.3% | 1,512,900 |
1601～
1650
件表示中 / 3586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 | 230,900円 | +5.2% | +4.7% | 0.95% | 33.76倍 | 3.44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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 |
| ディスコ | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 |
| コマツ | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10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 |
市場注目の銘柄
チャート関連のコラム
