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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 519 | 530.7 | 517.5 | 520.9 | +14.1 | +2.8% | 30,944,000 |
| 2016/11/30 | 506.1 | 507.3 | 502.6 | 506.8 | +4.9 | +1% | 18,519,000 |
| 2016/11/29 | 501.7 | 504.6 | 499.2 | 501.9 | -6.1 | -1.2% | 16,636,000 |
| 2016/11/28 | 503.7 | 508.7 | 499 | 508 | -4.1 | -0.8% | 21,665,000 |
| 2016/11/25 | 509 | 522 | 506.6 | 512.1 | +6.2 | +1.2% | 30,606,000 |
| 2016/11/24 | 500 | 508 | 499.6 | 505.9 | +13 | +2.6% | 22,076,000 |
| 2016/11/22 | 488 | 495.9 | 488 | 492.9 | +5.1 | +1% | 15,653,000 |
| 2016/11/21 | 487.8 | 488.5 | 482.4 | 487.8 | +2 | +0.4% | 16,327,000 |
| 2016/11/18 | 484.9 | 491.6 | 484.6 | 485.8 | +6.2 | +1.3% | 20,243,000 |
| 2016/11/17 | 478.2 | 481.7 | 474.3 | 479.6 | +1.8 | +0.4% | 18,488,000 |
| 2016/11/16 | 490.2 | 490.6 | 473.5 | 477.8 | -7.6 | -1.6% | 28,968,000 |
| 2016/11/15 | 484 | 491.1 | 479.4 | 485.4 | +5.7 | +1.2% | 21,643,000 |
| 2016/11/14 | 474 | 479.7 | 472 | 479.7 | +8.7 | +1.8% | 21,598,000 |
| 2016/11/11 | 463.5 | 478.4 | 463.2 | 471 | +16.8 | +3.7% | 41,788,000 |
| 2016/11/10 | 450 | 455.1 | 444 | 454.2 | +41.4 | +10% | 40,428,000 |
| 2016/11/09 | 433 | 435 | 405.3 | 412.8 | -15 | -3.5% | 35,861,000 |
| 2016/11/08 | 429.5 | 430.2 | 424.7 | 427.8 | +1.5 | +0.4% | 11,638,000 |
| 2016/11/07 | 431.7 | 432.4 | 424.7 | 426.3 | +2.3 | +0.5% | 14,513,000 |
| 2016/11/04 | 429.9 | 430.9 | 420.5 | 424 | -9.3 | -2.1% | 14,457,000 |
| 2016/11/02 | 437 | 437.3 | 430 | 433.3 | -11.7 | -2.6% | 19,009,000 |
| 2016/11/01 | 448.9 | 450.3 | 441.6 | 445 | -4.4 | -1% | 25,365,000 |
| 2016/10/31 | 463.2 | 466.5 | 436.7 | 449.4 | -16.2 | -3.5% | 35,728,000 |
| 2016/10/28 | 456.8 | 467.7 | 456.3 | 465.6 | +10.5 | +2.3% | 27,415,000 |
| 2016/10/27 | 450.9 | 455.9 | 449.2 | 455.1 | +4.1 | +0.9% | 12,001,000 |
| 2016/10/26 | 450 | 451 | 445.6 | 451 | -0.3 | -0.1% | 8,490,000 |
| 2016/10/25 | 455 | 460 | 448.2 | 451.3 | -3.7 | -0.8% | 17,039,000 |
| 2016/10/24 | 454.7 | 456.2 | 453 | 455 | -0.5 | -0.1% | 6,622,000 |
| 2016/10/21 | 454.9 | 460.2 | 453.6 | 455.5 | +3.2 | +0.7% | 14,112,000 |
| 2016/10/20 | 440.3 | 453.7 | 438.6 | 452.3 | +12 | +2.7% | 18,882,000 |
| 2016/10/19 | 442 | 442 | 436.4 | 440.3 | +1.2 | +0.3% | 12,911,000 |
| 2016/10/18 | 441 | 441.1 | 434.2 | 439.1 | -1.9 | -0.4% | 10,927,000 |
| 2016/10/17 | 437.3 | 446.9 | 436.2 | 441 | +1.6 | +0.4% | 9,328,000 |
| 2016/10/14 | 437.3 | 442 | 432.6 | 439.4 | +3.1 | +0.7% | 9,433,000 |
| 2016/10/13 | 441 | 443.4 | 434.1 | 436.3 | -6.3 | -1.4% | 14,285,000 |
| 2016/10/12 | 438.6 | 446.7 | 438 | 442.6 | +0.6 | +0.1% | 16,912,000 |
| 2016/10/11 | 438.5 | 445.4 | 438.4 | 442 | +3.5 | +0.8% | 14,132,000 |
| 2016/10/07 | 437.5 | 439.5 | 435.2 | 438.5 | +3.4 | +0.8% | 11,950,000 |
| 2016/10/06 | 435.1 | 439.3 | 434.3 | 435.1 | +4.6 | +1.1% | 14,655,000 |
| 2016/10/05 | 424.5 | 431.6 | 423.5 | 430.5 | +7.8 | +1.8% | 15,062,000 |
| 2016/10/04 | 416.9 | 422.7 | 415.9 | 422.7 | +10.6 | +2.6% | 15,496,000 |
| 2016/10/03 | 415 | 421.3 | 410.9 | 412.1 | -7 | -1.7% | 20,131,000 |
| 2016/09/30 | 421 | 421.8 | 417 | 419.1 | -11.4 | -2.6% | 20,317,000 |
| 2016/09/29 | 423 | 433.1 | 422.5 | 430.5 | +9.5 | +2.3% | 17,197,000 |
| 2016/09/28 | 427.8 | 428.9 | 420 | 421 | -15 | -3.4% | 16,958,000 |
| 2016/09/27 | 428.5 | 436 | 422 | 436 | +1.1 | +0.3% | 17,851,000 |
| 2016/09/26 | 440.2 | 440.2 | 433 | 434.9 | -7.8 | -1.8% | 11,349,000 |
| 2016/09/23 | 447.5 | 447.6 | 440.4 | 442.7 | -5.1 | -1.1% | 14,236,000 |
| 2016/09/21 | 438.6 | 448.1 | 431.5 | 447.8 | +13.4 | +3.1% | 15,592,000 |
| 2016/09/20 | 433 | 443.5 | 431.7 | 434.4 | -5.6 | -1.3% | 11,983,000 |
| 2016/09/16 | 439.5 | 445.2 | 438.8 | 440 | +4.5 | +1% | 13,465,000 |
1951～
2000
件表示中 / 3586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 | 230,900円 | +5.2% | +4.7% | 0.95% | 33.76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 | 1,829,500円 | +8.5% | +10.6% | 1.75% | 20.06倍 | 2.00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 | 4,259,000円 | +23.6% | +22.6% | 0.94% | 43.95倍 | 10.61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 | 6,658,000円 | +5.6% | -5.2% | 1.50% | 25.44倍 | 2.26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 | 411,600円 | +3.2% | -7.6% | 4.06% | 10.10倍 | 1.29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
