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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/08 | 443.7 | 446.5 | 441.1 | 441.6 | -3.1 | -0.7% | 15,131,000 |
| 2017/03/07 | 446.5 | 447.3 | 442.6 | 444.7 | -2 | -0.4% | 12,699,000 |
| 2017/03/06 | 446.9 | 449.8 | 444.9 | 446.7 | +0.8 | +0.2% | 11,723,000 |
| 2017/03/03 | 448.5 | 448.6 | 443.5 | 445.9 | -3.7 | -0.8% | 14,957,000 |
| 2017/03/02 | 453.2 | 454.3 | 448 | 449.6 | +2.7 | +0.6% | 19,149,000 |
| 2017/03/01 | 445.1 | 448.5 | 441.7 | 446.9 | +2.9 | +0.7% | 20,994,000 |
| 2017/02/28 | 441.3 | 448.6 | 441.3 | 444 | +5.7 | +1.3% | 19,123,000 |
| 2017/02/27 | 441 | 441.6 | 436.1 | 438.3 | -5.4 | -1.2% | 15,768,000 |
| 2017/02/24 | 444.4 | 447.1 | 442.2 | 443.7 | -2 | -0.4% | 12,288,000 |
| 2017/02/23 | 446 | 447.4 | 442.1 | 445.7 | -0.3 | -0.1% | 14,713,000 |
| 2017/02/22 | 451.3 | 451.5 | 445 | 446 | -3.8 | -0.8% | 19,916,000 |
| 2017/02/21 | 447 | 451.7 | 446.1 | 449.8 | +4.7 | +1.1% | 12,915,000 |
| 2017/02/20 | 448.1 | 448.1 | 442.3 | 445.1 | -1.4 | -0.3% | 11,750,000 |
| 2017/02/17 | 441 | 447.3 | 440 | 446.5 | +1.6 | +0.4% | 19,516,000 |
| 2017/02/16 | 450.9 | 451.5 | 441.1 | 444.9 | -10.9 | -2.4% | 33,020,000 |
| 2017/02/15 | 456.3 | 460.7 | 455.5 | 455.8 | -0.3 | -0.1% | 20,526,000 |
| 2017/02/14 | 470 | 470.9 | 455.1 | 456.1 | -13.1 | -2.8% | 22,934,000 |
| 2017/02/13 | 467.3 | 470.3 | 462.5 | 469.2 | +9.7 | +2.1% | 20,372,000 |
| 2017/02/10 | 457.6 | 460 | 452.2 | 459.5 | +8.5 | +1.9% | 29,466,000 |
| 2017/02/09 | 458.9 | 459.3 | 449.5 | 451 | -16.1 | -3.4% | 30,425,000 |
| 2017/02/08 | 470.6 | 471.8 | 464.4 | 467.1 | -1.3 | -0.3% | 18,503,000 |
| 2017/02/07 | 469.1 | 470.7 | 465.4 | 468.4 | -4.6 | -1% | 16,886,000 |
| 2017/02/06 | 480 | 481.1 | 468.7 | 473 | +0.3 | +0.1% | 20,979,000 |
| 2017/02/03 | 485 | 485.5 | 466.9 | 472.7 | -12.9 | -2.7% | 35,887,000 |
| 2017/02/02 | 511.5 | 511.6 | 484 | 485.6 | -23.4 | -4.6% | 29,233,000 |
| 2017/02/01 | 500 | 509.2 | 496.4 | 509 | +0.1 | ±0% | 17,048,000 |
| 2017/01/31 | 515.8 | 517.3 | 508.7 | 508.9 | -14.7 | -2.8% | 17,023,000 |
| 2017/01/30 | 528 | 528 | 521 | 523.6 | -7 | -1.3% | 10,652,000 |
| 2017/01/27 | 534.6 | 534.6 | 529.5 | 530.6 | +0.1 | ±0% | 10,332,000 |
| 2017/01/26 | 531 | 534.6 | 528.7 | 530.5 | +5.5 | +1% | 14,173,000 |
| 2017/01/25 | 525.5 | 529.5 | 523 | 525 | +9.5 | +1.8% | 9,943,000 |
| 2017/01/24 | 511.5 | 518.4 | 509.4 | 515.5 | -8.6 | -1.6% | 17,282,000 |
| 2017/01/23 | 527 | 529.1 | 522.8 | 524.1 | -8.5 | -1.6% | 12,561,000 |
| 2017/01/20 | 527.3 | 535.3 | 526.2 | 532.6 | +5.5 | +1% | 14,245,000 |
| 2017/01/19 | 527.5 | 530.7 | 524 | 527.1 | +5.1 | +1% | 9,862,000 |
| 2017/01/18 | 514.9 | 523.1 | 512.9 | 522 | +3.6 | +0.7% | 10,135,000 |
2001～
2050
件表示中 / 3715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 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96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 | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 |
| ディスコ | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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
