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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,820 | 1,876.5 | 1,815 | 1,835.5 | -29.5 | -1.6% | 46,224,200 |
| 2024/08/20 | 1,905 | 1,906 | 1,850.5 | 1,865 | -11 | -0.6% | 54,465,300 |
| 2024/08/19 | 1,903 | 1,969 | 1,872.5 | 1,876 | -58 | -3% | 73,451,400 |
| 2024/08/16 | 1,985 | 1,999 | 1,912.5 | 1,934 | +13.5 | +0.7% | 84,780,800 |
| 2024/08/15 | 1,865 | 1,946.5 | 1,854.5 | 1,920.5 | +89 | +4.9% | 96,590,900 |
| 2024/08/14 | 1,849.5 | 1,873 | 1,795 | 1,831.5 | -6.5 | -0.4% | 87,020,800 |
| 2024/08/13 | 1,760 | 1,842 | 1,737.5 | 1,838 | +108 | +6.2% | 75,610,000 |
| 2024/08/09 | 1,711.5 | 1,778 | 1,674.5 | 1,730 | +28.5 | +1.7% | 85,208,900 |
| 2024/08/08 | 1,689.5 | 1,760 | 1,636 | 1,701.5 | -28.5 | -1.6% | 99,789,700 |
| 2024/08/07 | 1,504.5 | 1,783 | 1,504.5 | 1,730 | +156.5 | +9.9% | 146,833,500 |
| 2024/08/06 | 1,500 | 1,613 | 1,410.5 | 1,573.5 | +260.5 | +19.8% | 132,413,400 |
| 2024/08/05 | 1,284 | 1,401 | 1,250 | 1,313 | -231 | -15% | 137,125,100 |
| 2024/08/02 | 1,600 | 1,631 | 1,533 | 1,544 | -184.5 | -10.7% | 79,625,500 |
| 2024/08/01 | 1,780 | 1,799 | 1,695.5 | 1,728.5 | -101.5 | -5.5% | 62,563,500 |
| 2024/07/31 | 1,752 | 1,830 | 1,727.5 | 1,830 | +9.5 | +0.5% | 60,930,100 |
| 2024/07/30 | 1,823 | 1,834 | 1,794 | 1,820.5 | -16.5 | -0.9% | 31,461,800 |
| 2024/07/29 | 1,820 | 1,852.5 | 1,794 | 1,837 | +59.5 | +3.3% | 51,395,500 |
| 2024/07/26 | 1,755 | 1,802 | 1,735 | 1,777.5 | +42 | +2.4% | 60,294,300 |
| 2024/07/25 | 1,781.5 | 1,784 | 1,702 | 1,735.5 | -114.5 | -6.2% | 69,409,000 |
| 2024/07/24 | 1,843 | 1,895 | 1,840 | 1,850 | -14.5 | -0.8% | 42,518,000 |
| 2024/07/23 | 1,898.5 | 1,899.5 | 1,854.5 | 1,864.5 | +5 | +0.3% | 41,959,200 |
| 2024/07/22 | 1,914 | 1,921.5 | 1,836.5 | 1,859.5 | -45 | -2.4% | 57,989,200 |
| 2024/07/19 | 1,922 | 1,934.5 | 1,892.5 | 1,904.5 | -35.5 | -1.8% | 61,789,100 |
| 2024/07/18 | 1,952 | 2,009.5 | 1,938 | 1,940 | -72 | -3.6% | 73,861,900 |
| 2024/07/17 | 1,980 | 2,020 | 1,945 | 2,012 | +75.5 | +3.9% | 101,991,100 |
| 2024/07/16 | 1,915 | 1,960 | 1,888 | 1,936.5 | +93 | +5% | 92,630,300 |
| 2024/07/12 | 1,800 | 1,859 | 1,787.5 | 1,843.5 | +9 | +0.5% | 68,424,000 |
| 2024/07/11 | 1,876 | 1,899 | 1,820 | 1,834.5 | -40.5 | -2.2% | 112,356,500 |
| 2024/07/10 | 1,981 | 2,014 | 1,825 | 1,875 | -125 | -6.3% | 177,984,700 |
| 2024/07/09 | 2,031.5 | 2,037.5 | 1,951 | 2,000 | -45 | -2.2% | 99,453,700 |
| 2024/07/08 | 1,993 | 2,087 | 1,985 | 2,045 | +9 | +0.4% | 96,875,200 |
| 2024/07/05 | 2,011 | 2,065 | 1,964.5 | 2,036 | +15 | +0.7% | 130,394,400 |
| 2024/07/04 | 1,920 | 2,036 | 1,901.5 | 2,021 | +74.5 | +3.8% | 110,568,400 |
| 2024/07/03 | 1,868 | 1,946.5 | 1,848 | 1,946.5 | +118.5 | +6.5% | 98,601,500 |
| 2024/07/02 | 1,740 | 1,832.5 | 1,734 | 1,828 | +94.5 | +5.5% | 62,919,100 |
| 2024/07/01 | 1,738.5 | 1,747.5 | 1,711 | 1,733.5 | +10.5 | +0.6% | 36,957,600 |
| 2024/06/28 | 1,748 | 1,765 | 1,713.5 | 1,723 | +13 | +0.8% | 44,855,000 |
| 2024/06/27 | 1,680 | 1,711 | 1,662 | 1,710 | +40 | +2.4% | 38,384,200 |
| 2024/06/26 | 1,645 | 1,675 | 1,635.5 | 1,670 | +20 | +1.2% | 34,390,400 |
| 2024/06/25 | 1,613 | 1,655.5 | 1,593 | 1,650 | +36.5 | +2.3% | 36,657,600 |
| 2024/06/24 | 1,592.5 | 1,633 | 1,581.5 | 1,613.5 | +3 | +0.2% | 27,002,700 |
| 2024/06/21 | 1,660 | 1,678.5 | 1,610.5 | 1,610.5 | -29.5 | -1.8% | 48,633,600 |
| 2024/06/20 | 1,600 | 1,640 | 1,592 | 1,640 | +17 | +1% | 36,709,400 |
| 2024/06/19 | 1,585 | 1,638 | 1,562 | 1,623 | +60.5 | +3.9% | 55,022,400 |
| 2024/06/18 | 1,534 | 1,563 | 1,520 | 1,562.5 | +74.5 | +5% | 45,740,200 |
| 2024/06/17 | 1,535.5 | 1,538.5 | 1,479 | 1,488 | -57 | -3.7% | 32,830,100 |
| 2024/06/14 | 1,488 | 1,560.5 | 1,475 | 1,545 | +65.5 | +4.4% | 51,098,400 |
| 2024/06/13 | 1,460 | 1,509 | 1,459.5 | 1,479.5 | +41 | +2.9% | 50,060,700 |
| 2024/06/12 | 1,427 | 1,438.5 | 1,412 | 1,438.5 | -5.5 | -0.4% | 22,028,000 |
| 2024/06/11 | 1,412.5 | 1,450 | 1,411.5 | 1,444 | +39 | +2.8% | 39,937,500 |
151～
200
件表示中 / 3673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 | 236,900円 | +7.4% | +17.4% | 0.93% | 33.14倍 | 3.52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 | 1,600,000円 | +8.5% | +10.6% | 2.00% | 17.55倍 | 1.75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 | 403,000円 | +3.2% | -7.6% | 4.14% | 9.89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 |
| ＳＭＣ | 4,933,000円 | +1.4% | -14.3% | 2.03% | 20.82倍 | 1.67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 |
| ディスコ | 2,763,500円 | +21.3% | +26.6% | 1.34% | 26.53倍 | 6.88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 |
市場注目の銘柄
チャート関連のコラム
