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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 4,200 | 4,234 | 4,176 | 4,183 | +33 | +0.8% | 2,202,200 |
| 2017/11/30 | 4,120 | 4,166 | 4,116 | 4,150 | +52 | +1.3% | 2,592,900 |
| 2017/11/29 | 4,092 | 4,103 | 4,075 | 4,098 | +41 | +1% | 1,557,200 |
| 2017/11/28 | 4,056 | 4,070 | 4,045 | 4,057 | -4 | -0.1% | 1,403,000 |
| 2017/11/27 | 4,085 | 4,092 | 4,058 | 4,061 | -22 | -0.5% | 1,384,000 |
| 2017/11/24 | 4,090 | 4,098 | 4,051 | 4,083 | -37 | -0.9% | 2,166,900 |
| 2017/11/22 | 4,130 | 4,138 | 4,090 | 4,120 | -18 | -0.4% | 2,291,300 |
| 2017/11/21 | 4,152 | 4,169 | 4,138 | 4,138 | +19 | +0.5% | 1,167,400 |
| 2017/11/20 | 4,131 | 4,146 | 4,108 | 4,119 | -18 | -0.4% | 1,265,300 |
| 2017/11/17 | 4,174 | 4,185 | 4,131 | 4,137 | +1 | ±0% | 1,682,000 |
| 2017/11/16 | 4,139 | 4,148 | 4,111 | 4,136 | -12 | -0.3% | 1,899,500 |
| 2017/11/15 | 4,196 | 4,196 | 4,133 | 4,148 | -101 | -2.4% | 2,587,400 |
| 2017/11/14 | 4,256 | 4,271 | 4,220 | 4,249 | -24 | -0.6% | 1,689,800 |
| 2017/11/13 | 4,305 | 4,320 | 4,273 | 4,273 | -69 | -1.6% | 1,742,600 |
| 2017/11/10 | 4,324 | 4,386 | 4,321 | 4,342 | -51 | -1.2% | 1,656,600 |
| 2017/11/09 | 4,382 | 4,425 | 4,327 | 4,393 | -24 | -0.5% | 2,823,100 |
| 2017/11/08 | 4,426 | 4,428 | 4,382 | 4,417 | -32 | -0.7% | 1,448,300 |
| 2017/11/07 | 4,395 | 4,453 | 4,389 | 4,449 | +67 | +1.5% | 1,714,000 |
| 2017/11/06 | 4,315 | 4,407 | 4,315 | 4,382 | +74 | +1.7% | 2,200,700 |
| 2017/11/02 | 4,330 | 4,333 | 4,296 | 4,308 | -13 | -0.3% | 2,412,900 |
| 2017/11/01 | 4,300 | 4,345 | 4,272 | 4,321 | -98 | -2.2% | 4,041,700 |
| 2017/10/31 | 4,596 | 4,596 | 4,400 | 4,419 | -159 | -3.5% | 3,232,100 |
| 2017/10/30 | 4,591 | 4,614 | 4,566 | 4,578 | -8 | -0.2% | 1,571,800 |
| 2017/10/27 | 4,571 | 4,586 | 4,533 | 4,586 | +40 | +0.9% | 1,607,700 |
| 2017/10/26 | 4,528 | 4,564 | 4,526 | 4,546 | +2 | ±0% | 1,032,300 |
| 2017/10/25 | 4,606 | 4,619 | 4,532 | 4,544 | -51 | -1.1% | 1,541,600 |
| 2017/10/24 | 4,535 | 4,595 | 4,522 | 4,595 | +50 | +1.1% | 1,370,900 |
| 2017/10/23 | 4,556 | 4,564 | 4,532 | 4,545 | +22 | +0.5% | 1,387,300 |
| 2017/10/20 | 4,524 | 4,557 | 4,515 | 4,523 | -17 | -0.4% | 1,195,900 |
| 2017/10/19 | 4,550 | 4,564 | 4,527 | 4,540 | +10 | +0.2% | 1,020,700 |
| 2017/10/18 | 4,504 | 4,548 | 4,494 | 4,530 | +34 | +0.8% | 1,581,700 |
| 2017/10/17 | 4,500 | 4,534 | 4,484 | 4,496 | +17 | +0.4% | 1,266,500 |
| 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 |
1901～
1950
件表示中 / 3783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 | 381,800円 | +7.4% | +6.8% | 0.63% | 49.32倍 | 5.46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 | 1,772,000円 | +1.8% | +10.5% | 1.86% | 19.08倍 | 1.85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 | 522,700円 | -8.8% | -26.9% | 3.63% | 15.39倍 | 1.50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 | 4,108,000円 | -8.5% | -18.2% | 0.97% | 45.78倍 | 9.07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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.06倍 | 1.48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
