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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 4,440 | 4,494 | 4,437 | 4,479 | +40 | +0.9% | 1,399,800 |
| 2017/10/13 | 4,400 | 4,461 | 4,392 | 4,439 | -18 | -0.4% | 1,268,200 |
| 2017/10/12 | 4,466 | 4,472 | 4,438 | 4,457 | -8 | -0.2% | 910,700 |
| 2017/10/11 | 4,450 | 4,483 | 4,441 | 4,465 | ±0 | ±0% | 1,186,700 |
| 2017/10/10 | 4,462 | 4,475 | 4,450 | 4,465 | -2 | ±0% | 1,169,500 |
| 2017/10/06 | 4,477 | 4,489 | 4,462 | 4,467 | -10 | -0.2% | 1,217,500 |
| 2017/10/05 | 4,461 | 4,479 | 4,452 | 4,477 | +9 | +0.2% | 1,205,700 |
| 2017/10/04 | 4,455 | 4,471 | 4,419 | 4,468 | -1 | ±0% | 1,505,600 |
| 2017/10/03 | 4,481 | 4,490 | 4,456 | 4,469 | ±0 | ±0% | 1,142,300 |
| 2017/10/02 | 4,479 | 4,498 | 4,454 | 4,469 | +20 | +0.4% | 1,003,000 |
| 2017/09/29 | 4,410 | 4,450 | 4,385 | 4,449 | +16 | +0.4% | 1,383,100 |
| 2017/09/28 | 4,415 | 4,435 | 4,408 | 4,433 | +34 | +0.8% | 1,262,400 |
| 2017/09/27 | 4,393 | 4,427 | 4,376 | 4,399 | +3,951.9 | +883.9% | 1,582,700 |
| 2017/09/26 | 447.3 | 448.2 | 444.5 | 447.1 | -0.7 | -0.2% | 10,603,000 |
| 2017/09/25 | 449 | 450.9 | 445.9 | 447.8 | +1.7 | +0.4% | 13,050,000 |
| 2017/09/22 | 448 | 448.6 | 441.6 | 446.1 | +0.5 | +0.1% | 12,989,000 |
| 2017/09/21 | 445 | 448.8 | 444 | 445.6 | +5 | +1.1% | 18,444,000 |
| 2017/09/20 | 437 | 442.6 | 436.8 | 440.6 | +3.9 | +0.9% | 15,937,000 |
| 2017/09/19 | 438.2 | 439.6 | 435.5 | 436.7 | +4.8 | +1.1% | 15,082,000 |
| 2017/09/15 | 429.9 | 433 | 427 | 431.9 | +2.6 | +0.6% | 16,058,000 |
| 2017/09/14 | 426.9 | 435.7 | 425.1 | 429.3 | +3.8 | +0.9% | 17,390,000 |
| 2017/09/13 | 426.3 | 431.6 | 425.5 | 425.5 | +2 | +0.5% | 15,465,000 |
| 2017/09/12 | 421.7 | 426.8 | 420.5 | 423.5 | +5.2 | +1.2% | 15,589,000 |
| 2017/09/11 | 420.1 | 421.5 | 417.7 | 418.3 | -0.4 | -0.1% | 11,328,000 |
| 2017/09/08 | 421.5 | 425.5 | 417.5 | 418.7 | -2.2 | -0.5% | 15,407,000 |
| 2017/09/07 | 420.3 | 421.6 | 418.8 | 420.9 | +2.3 | +0.5% | 10,041,000 |
| 2017/09/06 | 414 | 420.3 | 413.2 | 418.6 | +0.9 | +0.2% | 11,212,000 |
| 2017/09/05 | 417.5 | 419.3 | 414.4 | 417.7 | +0.9 | +0.2% | 11,278,000 |
| 2017/09/04 | 418 | 421.1 | 415.3 | 416.8 | -1.4 | -0.3% | 12,473,000 |
| 2017/09/01 | 417 | 420 | 412.4 | 418.2 | -2.7 | -0.6% | 17,669,000 |
| 2017/08/31 | 419.9 | 422.9 | 419.4 | 420.9 | +4.3 | +1% | 11,722,000 |
| 2017/08/30 | 415.8 | 420 | 415.1 | 416.6 | +3.6 | +0.9% | 14,052,000 |
| 2017/08/29 | 412.5 | 413.2 | 408.3 | 413 | -0.3 | -0.1% | 13,336,000 |
| 2017/08/28 | 416.6 | 417.2 | 411.7 | 413.3 | -3.3 | -0.8% | 15,126,000 |
| 2017/08/25 | 416.6 | 419.3 | 416.2 | 416.6 | +1 | +0.2% | 8,698,000 |
| 2017/08/24 | 415.7 | 418.3 | 414.3 | 415.6 | -2.8 | -0.7% | 12,157,000 |
| 2017/08/23 | 420.8 | 423.4 | 418.2 | 418.4 | +1.1 | +0.3% | 11,800,000 |
| 2017/08/22 | 417.9 | 418.5 | 415.4 | 417.3 | -2.3 | -0.5% | 14,210,000 |
| 2017/08/21 | 428.6 | 428.6 | 419.2 | 419.6 | -8.3 | -1.9% | 19,168,000 |
| 2017/08/18 | 429.8 | 429.8 | 425.7 | 427.9 | -4.1 | -0.9% | 17,335,000 |
| 2017/08/17 | 432.4 | 433.8 | 432 | 432 | -0.9 | -0.2% | 7,112,000 |
| 2017/08/16 | 434.9 | 435.1 | 432.4 | 432.9 | +0.1 | ±0% | 9,032,000 |
| 2017/08/15 | 435 | 436 | 431.7 | 432.8 | +0.5 | +0.1% | 12,971,000 |
| 2017/08/14 | 436.9 | 437.5 | 432.3 | 432.3 | -8.2 | -1.9% | 17,979,000 |
| 2017/08/10 | 440.8 | 442.5 | 439.1 | 440.5 | -0.6 | -0.1% | 11,878,000 |
| 2017/08/09 | 439.5 | 441.6 | 436.8 | 441.1 | +0.8 | +0.2% | 14,597,000 |
| 2017/08/08 | 442.1 | 445.7 | 439.3 | 440.3 | -2.7 | -0.6% | 13,002,000 |
| 2017/08/07 | 438.9 | 445.4 | 438.4 | 443 | +6.2 | +1.4% | 16,381,000 |
| 2017/08/04 | 436.4 | 438.8 | 434.3 | 436.8 | -0.7 | -0.2% | 13,997,000 |
| 2017/08/03 | 438 | 439.8 | 436.3 | 437.5 | -1.7 | -0.4% | 15,998,000 |
1901～
1950
件表示中 / 3751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 | 347,900円 | +7.4% | +6.8% | 0.69% | 44.93倍 | 4.98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 | 1,920,000円 | +1.8% | +10.5% | 1.72% | 20.67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 | 502,200円 | -8.8% | -26.9% | 3.78% | 14.88倍 | 1.45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 | 4,210,000円 | -8.5% | -18.2% | 0.95% | 46.91倍 | 9.29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 | 5,375,000円 | +7.3% | +10.5% | 1.86% | 20.47倍 | 1.77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
