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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 439.7 | 440.3 | 434.5 | 435.5 | -6.4 | -1.4% | 10,946,000 |
| 2016/09/14 | 440.1 | 446.3 | 437.6 | 441.9 | -0.8 | -0.2% | 8,582,000 |
| 2016/09/13 | 443 | 446.6 | 440.3 | 442.7 | +1.1 | +0.2% | 8,486,000 |
| 2016/09/12 | 440 | 442.4 | 436.8 | 441.6 | -4.2 | -0.9% | 11,734,000 |
| 2016/09/09 | 440 | 448.5 | 440 | 445.8 | +2 | +0.5% | 11,251,000 |
| 2016/09/08 | 446 | 448 | 441.1 | 443.8 | -0.9 | -0.2% | 7,785,000 |
| 2016/09/07 | 441.3 | 445.4 | 436 | 444.7 | -5.7 | -1.3% | 12,590,000 |
| 2016/09/06 | 450 | 452.8 | 446.8 | 450.4 | +0.1 | ±0% | 5,837,000 |
| 2016/09/05 | 457 | 458.5 | 450.2 | 450.3 | +1.7 | +0.4% | 7,748,000 |
| 2016/09/02 | 447.6 | 449.3 | 443.1 | 448.6 | -1 | -0.2% | 7,178,000 |
| 2016/09/01 | 449.8 | 450.6 | 446.5 | 449.6 | -0.8 | -0.2% | 8,441,000 |
| 2016/08/31 | 439.1 | 451.9 | 439.1 | 450.4 | +17.2 | +4% | 17,860,000 |
| 2016/08/30 | 429.6 | 434.3 | 426.1 | 433.2 | +1.4 | +0.3% | 9,918,000 |
| 2016/08/29 | 427 | 433 | 426 | 431.8 | +14.3 | +3.4% | 10,760,000 |
| 2016/08/26 | 425.1 | 425.1 | 417.5 | 417.5 | -8.1 | -1.9% | 11,165,000 |
| 2016/08/25 | 423.3 | 428.5 | 421 | 425.6 | +3.9 | +0.9% | 10,125,000 |
| 2016/08/24 | 429.3 | 431.7 | 420.8 | 421.7 | -5.1 | -1.2% | 11,846,000 |
| 2016/08/23 | 437.3 | 438.6 | 424.3 | 426.8 | -13.3 | -3% | 12,276,000 |
| 2016/08/22 | 444.3 | 444.7 | 436.6 | 440.1 | +2 | +0.5% | 10,210,000 |
| 2016/08/19 | 438.7 | 444.7 | 436.8 | 438.1 | +3.1 | +0.7% | 16,450,000 |
| 2016/08/18 | 437.6 | 439.8 | 432 | 435 | -5.2 | -1.2% | 13,102,000 |
| 2016/08/17 | 430 | 440.8 | 429.6 | 440.2 | +11.6 | +2.7% | 12,220,000 |
| 2016/08/16 | 440 | 441.4 | 428.6 | 428.6 | -8.2 | -1.9% | 11,422,000 |
| 2016/08/15 | 440.2 | 442.5 | 435.9 | 436.8 | -5.2 | -1.2% | 9,211,000 |
| 2016/08/12 | 442.3 | 443.9 | 437.5 | 442 | +3.6 | +0.8% | 9,410,000 |
| 2016/08/10 | 441.8 | 444.8 | 438 | 438.4 | -0.6 | -0.1% | 10,891,000 |
| 2016/08/09 | 436 | 439.3 | 431.1 | 439 | -0.9 | -0.2% | 9,109,000 |
| 2016/08/08 | 433.7 | 440.2 | 428.6 | 439.9 | +19.5 | +4.6% | 15,039,000 |
| 2016/08/05 | 422.5 | 427.9 | 419.6 | 420.4 | +1.3 | +0.3% | 14,477,000 |
| 2016/08/04 | 410.3 | 420.6 | 406.4 | 419.1 | +9.5 | +2.3% | 14,351,000 |
| 2016/08/03 | 415.9 | 417.9 | 409.3 | 409.6 | -12.7 | -3% | 15,734,000 |
| 2016/08/02 | 435 | 436 | 422.3 | 422.3 | -18.1 | -4.1% | 17,605,000 |
| 2016/08/01 | 431 | 444.3 | 427.3 | 440.4 | -2.7 | -0.6% | 20,273,000 |
| 2016/07/29 | 457.1 | 468.9 | 419 | 443.1 | -19 | -4.1% | 34,592,000 |
| 2016/07/28 | 465 | 468.8 | 461.8 | 462.1 | -8.7 | -1.8% | 10,626,000 |
| 2016/07/27 | 464.4 | 474 | 462.1 | 470.8 | +11.5 | +2.5% | 17,063,000 |
| 2016/07/26 | 470 | 471.1 | 457.2 | 459.3 | -14.9 | -3.1% | 15,459,000 |
| 2016/07/25 | 474 | 479.8 | 472.1 | 474.2 | +1.2 | +0.3% | 11,822,000 |
| 2016/07/22 | 470.5 | 478.4 | 469.3 | 473 | -7.2 | -1.5% | 8,573,000 |
| 2016/07/21 | 473.8 | 481.9 | 473.3 | 480.2 | +14.4 | +3.1% | 15,302,000 |
| 2016/07/20 | 463.9 | 466.5 | 461 | 465.8 | -0.7 | -0.2% | 10,981,000 |
| 2016/07/19 | 476 | 476.6 | 460.6 | 466.5 | -5.3 | -1.1% | 14,959,000 |
| 2016/07/15 | 469 | 475.4 | 465.3 | 471.8 | +7.4 | +1.6% | 21,152,000 |
| 2016/07/14 | 456.8 | 465.8 | 455.5 | 464.4 | +6.2 | +1.4% | 18,701,000 |
| 2016/07/13 | 465 | 468.2 | 456.4 | 458.2 | +15.3 | +3.5% | 26,076,000 |
| 2016/07/12 | 441 | 449.4 | 441 | 442.9 | +11.9 | +2.8% | 17,622,000 |
| 2016/07/11 | 424.4 | 434 | 422.7 | 431 | +17.4 | +4.2% | 21,306,000 |
| 2016/07/08 | 420.6 | 424 | 413 | 413.6 | -1.8 | -0.4% | 17,959,000 |
| 2016/07/07 | 410.4 | 422.3 | 409.4 | 415.4 | +5.1 | +1.2% | 23,537,000 |
| 2016/07/06 | 411 | 411.5 | 402.4 | 410.3 | -7.8 | -1.9% | 20,783,000 |
2001～
2050
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
