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 |
|---|---|---|---|---|---|---|---|
| 2017/05/23 | 442.5 | 446.8 | 442.1 | 445.4 | +1.5 | +0.3% | 7,991,000 |
| 2017/05/22 | 445 | 448.3 | 443.1 | 443.9 | +4.5 | +1% | 12,053,000 |
| 2017/05/19 | 440 | 440.9 | 435.6 | 439.4 | +0.1 | ±0% | 14,893,000 |
| 2017/05/18 | 441.5 | 444.6 | 437.3 | 439.3 | -11.3 | -2.5% | 17,217,000 |
| 2017/05/17 | 453.8 | 453.9 | 447.1 | 450.6 | -7.3 | -1.6% | 13,735,000 |
| 2017/05/16 | 455.8 | 459.1 | 454.4 | 457.9 | +4.4 | +1% | 13,715,000 |
| 2017/05/15 | 459.7 | 459.7 | 451.4 | 453.5 | -9.4 | -2% | 15,526,000 |
| 2017/05/12 | 466.5 | 466.7 | 460.4 | 462.9 | -3.8 | -0.8% | 14,250,000 |
| 2017/05/11 | 474.1 | 474.1 | 464 | 466.7 | -9.1 | -1.9% | 17,812,000 |
| 2017/05/10 | 458 | 477.5 | 458 | 475.8 | +17.8 | +3.9% | 39,693,000 |
| 2017/05/09 | 456.3 | 462.9 | 451.5 | 458 | +2.1 | +0.5% | 26,302,000 |
| 2017/05/08 | 459.5 | 461.6 | 455.8 | 455.9 | +4.4 | +1% | 19,547,000 |
| 2017/05/02 | 448 | 454.8 | 446.5 | 451.5 | +3.5 | +0.8% | 17,530,000 |
| 2017/05/01 | 447.2 | 448.4 | 444.3 | 448 | +2 | +0.4% | 11,279,000 |
| 2017/04/28 | 443.3 | 449.7 | 443.1 | 446 | +3.8 | +0.9% | 20,207,000 |
| 2017/04/27 | 438 | 442.9 | 432.2 | 442.2 | -13.1 | -2.9% | 37,260,000 |
| 2017/04/26 | 450 | 455.4 | 448.9 | 455.3 | +8.6 | +1.9% | 17,707,000 |
| 2017/04/25 | 437 | 448.2 | 437 | 446.7 | +8.8 | +2% | 17,694,000 |
| 2017/04/24 | 440.8 | 443 | 434.5 | 437.9 | +1.6 | +0.4% | 13,444,000 |
| 2017/04/21 | 436.1 | 440.4 | 434.3 | 436.3 | +3.5 | +0.8% | 18,788,000 |
| 2017/04/20 | 425 | 433.5 | 424.4 | 432.8 | +5 | +1.2% | 15,202,000 |
| 2017/04/19 | 430 | 432.8 | 427.7 | 427.8 | -4.4 | -1% | 12,758,000 |
| 2017/04/18 | 434 | 437.1 | 430 | 432.2 | +2.1 | +0.5% | 12,075,000 |
| 2017/04/17 | 429 | 430.6 | 423.2 | 430.1 | -1.5 | -0.3% | 10,002,000 |
| 2017/04/14 | 429 | 434.3 | 425.3 | 431.6 | +0.1 | ±0% | 10,622,000 |
| 2017/04/13 | 430.5 | 434.3 | 427.5 | 431.5 | -5.6 | -1.3% | 16,222,000 |
| 2017/04/12 | 440.9 | 441 | 432.8 | 437.1 | -6.1 | -1.4% | 15,950,000 |
| 2017/04/11 | 443 | 443.5 | 438 | 443.2 | -5.2 | -1.2% | 15,690,000 |
| 2017/04/10 | 445.9 | 451.6 | 443.1 | 448.4 | +7.6 | +1.7% | 17,378,000 |
| 2017/04/07 | 438.5 | 445 | 436.5 | 440.8 | +5.2 | +1.2% | 18,899,000 |
| 2017/04/06 | 440.6 | 440.8 | 432.7 | 435.6 | -4.7 | -1.1% | 18,178,000 |
| 2017/04/05 | 447.7 | 448.7 | 438.2 | 440.3 | -4.9 | -1.1% | 15,477,000 |
| 2017/04/04 | 446.6 | 448.5 | 440.3 | 445.2 | -3.4 | -0.8% | 15,657,000 |
| 2017/04/03 | 446.9 | 451.8 | 445.5 | 448.6 | +2 | +0.4% | 13,576,000 |
| 2017/03/31 | 456 | 457.6 | 446.4 | 446.6 | -6.2 | -1.4% | 16,958,000 |
| 2017/03/30 | 456.8 | 459 | 452.8 | 452.8 | -5.5 | -1.2% | 14,077,000 |
| 2017/03/29 | 465.9 | 470.7 | 456.9 | 458.3 | -6.8 | -1.5% | 21,120,000 |
| 2017/03/28 | 465.3 | 468.4 | 463.7 | 465.1 | +4.1 | +0.9% | 17,003,000 |
| 2017/03/27 | 464 | 465 | 457.1 | 461 | -6.1 | -1.3% | 15,989,000 |
| 2017/03/24 | 465 | 468.5 | 464.2 | 467.1 | +1.5 | +0.3% | 21,029,000 |
| 2017/03/23 | 464.8 | 470.4 | 464.1 | 465.6 | +0.5 | +0.1% | 16,349,000 |
| 2017/03/22 | 468.4 | 469 | 463.8 | 465.1 | -14 | -2.9% | 26,141,000 |
| 2017/03/21 | 480.6 | 481.9 | 477.1 | 479.1 | -3.5 | -0.7% | 16,529,000 |
| 2017/03/17 | 483.4 | 484.9 | 477.6 | 482.6 | -8.5 | -1.7% | 44,128,000 |
| 2017/03/16 | 486.2 | 494.1 | 484.1 | 491.1 | +0.7 | +0.1% | 31,548,000 |
| 2017/03/15 | 475.7 | 492.9 | 475.4 | 490.4 | +19.6 | +4.2% | 60,134,000 |
| 2017/03/14 | 472.8 | 485.6 | 465.1 | 470.8 | +22 | +4.9% | 78,715,000 |
| 2017/03/13 | 445.9 | 449.7 | 444.8 | 448.8 | +4 | +0.9% | 12,277,000 |
| 2017/03/10 | 441.1 | 445.6 | 438.7 | 444.8 | +2.7 | +0.6% | 22,468,000 |
| 2017/03/09 | 444 | 445.8 | 441.4 | 442.1 | +0.5 | +0.1% | 13,826,000 |
2001～
2050
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
