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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 4,120 | 4,195 | 4,119 | 4,180 | +41 | +1% | 971,900 |
| 2018/08/06 | 4,228 | 4,248 | 4,139 | 4,139 | -131 | -3.1% | 1,865,900 |
| 2018/08/03 | 4,170 | 4,281 | 4,115 | 4,270 | +80 | +1.9% | 2,449,500 |
| 2018/08/02 | 4,214 | 4,217 | 4,182 | 4,190 | -28 | -0.7% | 1,009,000 |
| 2018/08/01 | 4,225 | 4,230 | 4,198 | 4,218 | +31 | +0.7% | 906,400 |
| 2018/07/31 | 4,200 | 4,237 | 4,186 | 4,187 | +4 | +0.1% | 1,541,900 |
| 2018/07/30 | 4,158 | 4,198 | 4,158 | 4,183 | +21 | +0.5% | 1,010,200 |
| 2018/07/27 | 4,160 | 4,172 | 4,144 | 4,162 | +15 | +0.4% | 690,200 |
| 2018/07/26 | 4,166 | 4,171 | 4,136 | 4,147 | +11 | +0.3% | 779,700 |
| 2018/07/25 | 4,150 | 4,167 | 4,126 | 4,136 | +24 | +0.6% | 854,100 |
| 2018/07/24 | 4,113 | 4,138 | 4,094 | 4,112 | +20 | +0.5% | 868,100 |
| 2018/07/23 | 4,085 | 4,108 | 4,081 | 4,092 | -31 | -0.8% | 1,029,500 |
| 2018/07/20 | 4,116 | 4,123 | 4,073 | 4,123 | -14 | -0.3% | 1,085,100 |
| 2018/07/19 | 4,149 | 4,155 | 4,128 | 4,137 | -4 | -0.1% | 730,800 |
| 2018/07/18 | 4,121 | 4,147 | 4,102 | 4,141 | +48 | +1.2% | 1,160,400 |
| 2018/07/17 | 4,064 | 4,102 | 4,043 | 4,093 | +46 | +1.1% | 1,086,800 |
| 2018/07/13 | 4,026 | 4,062 | 4,011 | 4,047 | +25 | +0.6% | 1,064,200 |
| 2018/07/12 | 4,053 | 4,055 | 4,011 | 4,022 | -16 | -0.4% | 994,000 |
| 2018/07/11 | 4,041 | 4,059 | 4,006 | 4,038 | -31 | -0.8% | 1,056,300 |
| 2018/07/10 | 4,075 | 4,104 | 4,069 | 4,069 | +17 | +0.4% | 1,221,300 |
| 2018/07/09 | 4,050 | 4,057 | 3,998 | 4,052 | +11 | +0.3% | 976,800 |
| 2018/07/06 | 4,020 | 4,057 | 4,012 | 4,041 | +40 | +1% | 1,318,400 |
| 2018/07/05 | 3,998 | 4,025 | 3,987 | 4,001 | +4 | +0.1% | 729,600 |
| 2018/07/04 | 3,993 | 4,022 | 3,987 | 3,997 | -9 | -0.2% | 1,022,500 |
| 2018/07/03 | 4,005 | 4,013 | 3,956 | 4,006 | -19 | -0.5% | 1,332,700 |
| 2018/07/02 | 4,071 | 4,090 | 4,015 | 4,025 | -6 | -0.1% | 1,629,600 |
| 2018/06/29 | 3,997 | 4,057 | 3,965 | 4,031 | +54 | +1.4% | 1,491,700 |
| 2018/06/28 | 3,950 | 3,980 | 3,933 | 3,977 | +34 | +0.9% | 1,030,700 |
| 2018/06/27 | 3,966 | 3,983 | 3,913 | 3,943 | -11 | -0.3% | 1,136,000 |
| 2018/06/26 | 3,933 | 3,958 | 3,889 | 3,954 | -1 | ±0% | 1,566,400 |
| 2018/06/25 | 4,010 | 4,032 | 3,942 | 3,955 | -29 | -0.7% | 1,347,500 |
| 2018/06/22 | 3,973 | 4,003 | 3,942 | 3,984 | -23 | -0.6% | 1,942,900 |
| 2018/06/21 | 4,059 | 4,070 | 4,004 | 4,007 | -36 | -0.9% | 1,393,500 |
| 2018/06/20 | 4,039 | 4,054 | 3,971 | 4,043 | -21 | -0.5% | 2,274,300 |
| 2018/06/19 | 4,030 | 4,097 | 4,007 | 4,064 | -72 | -1.7% | 2,356,800 |
| 2018/06/18 | 4,130 | 4,137 | 4,075 | 4,136 | -20 | -0.5% | 994,700 |
| 2018/06/15 | 4,160 | 4,165 | 4,099 | 4,156 | +20 | +0.5% | 1,314,200 |
| 2018/06/14 | 4,130 | 4,158 | 4,122 | 4,136 | -22 | -0.5% | 860,700 |
| 2018/06/13 | 4,142 | 4,189 | 4,136 | 4,158 | +25 | +0.6% | 832,900 |
| 2018/06/12 | 4,167 | 4,184 | 4,133 | 4,133 | ±0 | ±0% | 1,076,700 |
| 2018/06/11 | 4,092 | 4,144 | 4,085 | 4,133 | +23 | +0.6% | 796,500 |
| 2018/06/08 | 4,103 | 4,143 | 4,095 | 4,110 | -25 | -0.6% | 1,666,300 |
| 2018/06/07 | 4,148 | 4,175 | 4,134 | 4,135 | +18 | +0.4% | 1,095,100 |
| 2018/06/06 | 4,126 | 4,149 | 4,110 | 4,117 | -6 | -0.1% | 833,300 |
| 2018/06/05 | 4,141 | 4,147 | 4,100 | 4,123 | -30 | -0.7% | 1,189,500 |
| 2018/06/04 | 4,152 | 4,179 | 4,145 | 4,153 | +35 | +0.8% | 856,500 |
| 2018/06/01 | 4,131 | 4,142 | 4,076 | 4,118 | -2 | ±0% | 1,170,900 |
| 2018/05/31 | 4,147 | 4,147 | 4,091 | 4,120 | +43 | +1.1% | 2,364,000 |
| 2018/05/30 | 4,100 | 4,105 | 4,039 | 4,077 | -83 | -2% | 1,423,900 |
| 2018/05/29 | 4,170 | 4,185 | 4,141 | 4,160 | -13 | -0.3% | 706,800 |
1701～
1750
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
