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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,387 | 1,391.5 | 1,369 | 1,391 | +4 | +0.3% | 28,160,500 |
| 2024/04/11 | 1,330.5 | 1,387 | 1,329 | 1,387 | +48 | +3.6% | 32,740,100 |
| 2024/04/10 | 1,336 | 1,362.5 | 1,326 | 1,339 | -36.5 | -2.7% | 33,471,200 |
| 2024/04/09 | 1,340 | 1,376.5 | 1,334.5 | 1,375.5 | +41 | +3.1% | 29,799,100 |
| 2024/04/08 | 1,350 | 1,367.5 | 1,330.5 | 1,334.5 | +6 | +0.5% | 32,039,800 |
| 2024/04/05 | 1,330 | 1,353 | 1,318 | 1,328.5 | -26.5 | -2% | 40,755,000 |
| 2024/04/04 | 1,367.5 | 1,377.5 | 1,333.5 | 1,355 | -4.5 | -0.3% | 48,454,200 |
| 2024/04/03 | 1,378.5 | 1,383.5 | 1,350 | 1,359.5 | -36.5 | -2.6% | 44,096,400 |
| 2024/04/02 | 1,412 | 1,428 | 1,380.5 | 1,396 | +14 | +1% | 61,540,800 |
| 2024/04/01 | 1,456 | 1,460 | 1,341.5 | 1,382 | -66.5 | -4.6% | 94,391,400 |
| 2024/03/29 | 1,395 | 1,450 | 1,372.5 | 1,448.5 | +83.5 | +6.1% | 67,315,500 |
| 2024/03/28 | 1,358.5 | 1,444.5 | 1,350 | 1,365 | -12,100 | -89.9% | 84,243,300 |
| 2024/03/27 | 13,995 | 14,015 | 13,400 | 13,465 | -395 | -2.8% | 6,626,600 |
| 2024/03/26 | 13,630 | 13,995 | 13,580 | 13,860 | +270 | +2% | 4,722,900 |
| 2024/03/25 | 13,500 | 13,740 | 13,405 | 13,590 | +5 | ±0% | 3,815,800 |
| 2024/03/22 | 13,700 | 13,705 | 13,350 | 13,585 | +120 | +0.9% | 4,672,400 |
| 2024/03/21 | 13,180 | 13,470 | 13,060 | 13,465 | +615 | +4.8% | 5,263,900 |
| 2024/03/19 | 12,575 | 12,850 | 12,505 | 12,850 | +235 | +1.9% | 4,615,000 |
| 2024/03/18 | 12,420 | 12,615 | 12,305 | 12,615 | +405 | +3.3% | 3,502,600 |
| 2024/03/15 | 11,915 | 12,320 | 11,890 | 12,210 | +180 | +1.5% | 3,784,600 |
| 2024/03/14 | 11,920 | 12,075 | 11,760 | 12,030 | +70 | +0.6% | 2,644,300 |
| 2024/03/13 | 12,280 | 12,305 | 11,860 | 11,960 | -20 | -0.2% | 4,310,000 |
| 2024/03/12 | 11,800 | 12,030 | 11,715 | 11,980 | -165 | -1.4% | 4,501,600 |
| 2024/03/11 | 12,335 | 12,350 | 11,905 | 12,145 | -490 | -3.9% | 4,906,900 |
| 2024/03/08 | 12,445 | 12,815 | 12,400 | 12,635 | +165 | +1.3% | 3,856,300 |
| 2024/03/07 | 12,750 | 13,050 | 12,350 | 12,470 | -115 | -0.9% | 6,558,400 |
| 2024/03/06 | 12,175 | 12,630 | 12,085 | 12,585 | +285 | +2.3% | 4,200,200 |
| 2024/03/05 | 11,900 | 12,300 | 11,875 | 12,300 | +370 | +3.1% | 3,158,800 |
| 2024/03/04 | 12,050 | 12,135 | 11,900 | 11,930 | -10 | -0.1% | 2,974,300 |
| 2024/03/01 | 11,895 | 11,995 | 11,840 | 11,940 | +115 | +1% | 2,724,300 |
| 2024/02/29 | 11,725 | 11,825 | 11,590 | 11,825 | +15 | +0.1% | 4,034,700 |
| 2024/02/28 | 12,220 | 12,235 | 11,685 | 11,810 | -280 | -2.3% | 5,818,500 |
| 2024/02/27 | 11,800 | 12,140 | 11,785 | 12,090 | +370 | +3.2% | 4,985,300 |
| 2024/02/26 | 11,600 | 11,820 | 11,510 | 11,720 | +170 | +1.5% | 3,239,800 |
| 2024/02/22 | 11,460 | 11,575 | 11,335 | 11,550 | +325 | +2.9% | 3,333,500 |
| 2024/02/21 | 11,560 | 11,570 | 11,190 | 11,225 | -255 | -2.2% | 3,615,300 |
| 2024/02/20 | 11,495 | 11,655 | 11,390 | 11,480 | +210 | +1.9% | 4,605,500 |
| 2024/02/19 | 11,350 | 11,515 | 11,165 | 11,270 | +270 | +2.5% | 3,910,200 |
| 2024/02/16 | 11,035 | 11,260 | 10,900 | 11,000 | +95 | +0.9% | 3,871,300 |
| 2024/02/15 | 10,725 | 10,990 | 10,695 | 10,905 | +375 | +3.6% | 3,426,000 |
| 2024/02/14 | 10,450 | 10,570 | 10,320 | 10,530 | -20 | -0.2% | 1,992,900 |
| 2024/02/13 | 10,305 | 10,560 | 10,300 | 10,550 | +325 | +3.2% | 2,929,800 |
| 2024/02/09 | 10,280 | 10,370 | 10,160 | 10,225 | -50 | -0.5% | 2,396,500 |
| 2024/02/08 | 10,485 | 10,645 | 10,255 | 10,275 | -85 | -0.8% | 4,206,300 |
| 2024/02/07 | 10,800 | 10,800 | 10,145 | 10,360 | -395 | -3.7% | 8,547,900 |
| 2024/02/06 | 10,075 | 10,770 | 9,912 | 10,755 | +650 | +6.4% | 9,360,500 |
| 2024/02/05 | 9,990 | 10,175 | 9,901 | 10,105 | +219 | +2.2% | 4,272,900 |
| 2024/02/02 | 9,903 | 9,933 | 9,723 | 9,886 | +57 | +0.6% | 2,838,100 |
| 2024/02/01 | 9,890 | 9,962 | 9,810 | 9,829 | -113 | -1.1% | 3,091,000 |
| 2024/01/31 | 9,767 | 9,942 | 9,747 | 9,942 | +110 | +1.1% | 3,217,900 |
151～
200
件表示中 / 3585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 | 231,000円 | +5.2% | +4.7% | 0.95% | 33.77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 | 1,838,500円 | +8.5% | +10.6% | 1.74% | 20.16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 |
| ディスコ | 4,238,000円 | +23.6% | +22.6% | 0.94% | 43.74倍 | 10.56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 | 6,681,000円 | +5.6% | -5.2% | 1.50% | 25.53倍 | 2.27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 | 404,900円 | +3.2% | -7.6% | 4.12% | 9.94倍 | 1.27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
