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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,383 | 4,387 | 4,348 | 4,377 | +9 | +0.2% | 1,513,700 |
| 2018/02/20 | 4,324 | 4,373 | 4,317 | 4,368 | +14 | +0.3% | 1,414,300 |
| 2018/02/19 | 4,277 | 4,354 | 4,268 | 4,354 | +107 | +2.5% | 2,253,100 |
| 2018/02/16 | 4,248 | 4,266 | 4,226 | 4,247 | +50 | +1.2% | 1,643,100 |
| 2018/02/15 | 4,247 | 4,272 | 4,194 | 4,197 | -6 | -0.1% | 2,033,100 |
| 2018/02/14 | 4,212 | 4,272 | 4,172 | 4,203 | -16 | -0.4% | 2,251,800 |
| 2018/02/13 | 4,273 | 4,293 | 4,207 | 4,219 | -6 | -0.1% | 2,452,700 |
| 2018/02/09 | 4,128 | 4,226 | 4,110 | 4,225 | -43 | -1% | 2,979,800 |
| 2018/02/08 | 4,201 | 4,286 | 4,196 | 4,268 | +109 | +2.6% | 4,044,000 |
| 2018/02/07 | 4,100 | 4,214 | 4,080 | 4,159 | +232 | +5.9% | 6,743,600 |
| 2018/02/06 | 3,980 | 4,007 | 3,845 | 3,927 | -163 | -4% | 6,036,300 |
| 2018/02/05 | 4,100 | 4,122 | 4,068 | 4,090 | -56 | -1.4% | 2,689,200 |
| 2018/02/02 | 4,137 | 4,156 | 4,125 | 4,146 | +8 | +0.2% | 1,856,500 |
| 2018/02/01 | 4,139 | 4,148 | 4,107 | 4,138 | +36 | +0.9% | 1,962,000 |
| 2018/01/31 | 4,140 | 4,146 | 4,102 | 4,102 | -43 | -1% | 2,980,300 |
| 2018/01/30 | 4,189 | 4,196 | 4,137 | 4,145 | -43 | -1% | 1,978,500 |
| 2018/01/29 | 4,212 | 4,217 | 4,186 | 4,188 | -39 | -0.9% | 1,645,800 |
| 2018/01/26 | 4,279 | 4,286 | 4,222 | 4,227 | -35 | -0.8% | 2,362,200 |
| 2018/01/25 | 4,345 | 4,351 | 4,242 | 4,262 | -139 | -3.2% | 3,073,000 |
| 2018/01/24 | 4,366 | 4,422 | 4,344 | 4,401 | +22 | +0.5% | 2,175,500 |
| 2018/01/23 | 4,278 | 4,397 | 4,277 | 4,379 | +124 | +2.9% | 3,102,900 |
| 2018/01/22 | 4,230 | 4,255 | 4,203 | 4,255 | +22 | +0.5% | 1,366,200 |
| 2018/01/19 | 4,203 | 4,233 | 4,190 | 4,233 | +44 | +1.1% | 1,724,900 |
| 2018/01/18 | 4,250 | 4,253 | 4,180 | 4,189 | -44 | -1% | 2,619,400 |
| 2018/01/17 | 4,235 | 4,241 | 4,194 | 4,233 | -10 | -0.2% | 2,131,600 |
| 2018/01/16 | 4,260 | 4,272 | 4,222 | 4,243 | -29 | -0.7% | 1,498,700 |
| 2018/01/15 | 4,329 | 4,337 | 4,265 | 4,272 | -31 | -0.7% | 1,526,100 |
| 2018/01/12 | 4,322 | 4,330 | 4,273 | 4,303 | -17 | -0.4% | 1,701,900 |
| 2018/01/11 | 4,300 | 4,331 | 4,282 | 4,320 | -15 | -0.3% | 1,154,100 |
| 2018/01/10 | 4,341 | 4,349 | 4,306 | 4,335 | +3 | +0.1% | 1,019,200 |
| 2018/01/09 | 4,371 | 4,380 | 4,317 | 4,332 | -7 | -0.2% | 1,310,600 |
| 2018/01/05 | 4,340 | 4,345 | 4,315 | 4,339 | +21 | +0.5% | 1,144,100 |
| 2018/01/04 | 4,267 | 4,328 | 4,267 | 4,318 | +108 | +2.6% | 2,104,200 |
| 2017/12/29 | 4,223 | 4,235 | 4,205 | 4,210 | -13 | -0.3% | 661,000 |
| 2017/12/28 | 4,242 | 4,258 | 4,215 | 4,223 | -19 | -0.4% | 996,100 |
| 2017/12/27 | 4,232 | 4,276 | 4,232 | 4,242 | +14 | +0.3% | 1,483,600 |
| 2017/12/26 | 4,245 | 4,255 | 4,212 | 4,228 | -17 | -0.4% | 943,500 |
| 2017/12/25 | 4,270 | 4,271 | 4,226 | 4,245 | -27 | -0.6% | 930,100 |
| 2017/12/22 | 4,198 | 4,289 | 4,198 | 4,272 | +58 | +1.4% | 1,943,300 |
| 2017/12/21 | 4,235 | 4,239 | 4,198 | 4,214 | -29 | -0.7% | 1,256,600 |
| 2017/12/20 | 4,206 | 4,250 | 4,203 | 4,243 | +16 | +0.4% | 940,000 |
| 2017/12/19 | 4,188 | 4,263 | 4,188 | 4,227 | +50 | +1.2% | 1,659,900 |
| 2017/12/18 | 4,172 | 4,199 | 4,164 | 4,177 | -22 | -0.5% | 1,589,300 |
| 2017/12/15 | 4,235 | 4,246 | 4,188 | 4,199 | -59 | -1.4% | 2,582,300 |
| 2017/12/14 | 4,265 | 4,276 | 4,230 | 4,258 | -26 | -0.6% | 1,717,700 |
| 2017/12/13 | 4,281 | 4,321 | 4,281 | 4,284 | +17 | +0.4% | 2,005,000 |
| 2017/12/12 | 4,222 | 4,286 | 4,220 | 4,267 | +44 | +1% | 1,805,800 |
| 2017/12/11 | 4,171 | 4,240 | 4,168 | 4,223 | +60 | +1.4% | 2,090,300 |
| 2017/12/08 | 4,132 | 4,188 | 4,132 | 4,163 | -39 | -0.9% | 2,860,500 |
| 2017/12/07 | 4,215 | 4,234 | 4,191 | 4,202 | +12 | +0.3% | 1,586,600 |
1651～
1700
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
