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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 524 | 524.6 | 517.1 | 518.4 | -7.3 | -1.4% | 10,608,000 |
| 2017/01/16 | 532.3 | 533.9 | 524 | 525.7 | -8.2 | -1.5% | 9,319,000 |
| 2017/01/13 | 527.2 | 534.5 | 526.1 | 533.9 | +9.3 | +1.8% | 15,483,000 |
| 2017/01/12 | 523.6 | 530 | 520.4 | 524.6 | -6.1 | -1.1% | 10,342,000 |
| 2017/01/11 | 527 | 531.7 | 525.1 | 530.7 | +6.3 | +1.2% | 9,801,000 |
| 2017/01/10 | 526 | 529.2 | 522.7 | 524.4 | -3.3 | -0.6% | 14,315,000 |
| 2017/01/06 | 526 | 529 | 523.1 | 527.7 | -10.6 | -2% | 16,834,000 |
| 2017/01/05 | 547.9 | 549.6 | 535.2 | 538.3 | -5.6 | -1% | 15,292,000 |
| 2017/01/04 | 535 | 543.9 | 534.9 | 543.9 | +11.3 | +2.1% | 14,380,000 |
| 2016/12/30 | 532.5 | 534.6 | 525.2 | 532.6 | -2.3 | -0.4% | 11,494,000 |
| 2016/12/29 | 544.3 | 544.5 | 532.2 | 534.9 | -9.7 | -1.8% | 11,693,000 |
| 2016/12/28 | 537.1 | 546.8 | 537 | 544.6 | +5.7 | +1.1% | 10,574,000 |
| 2016/12/27 | 538 | 542.3 | 535.5 | 538.9 | -2.3 | -0.4% | 12,868,000 |
| 2016/12/26 | 535.5 | 544.4 | 535.4 | 541.2 | +0.3 | +0.1% | 13,706,000 |
| 2016/12/22 | 545.9 | 546.6 | 539.1 | 540.9 | -4.5 | -0.8% | 16,794,000 |
| 2016/12/21 | 551.5 | 552.8 | 544.1 | 545.4 | -3.8 | -0.7% | 13,538,000 |
| 2016/12/20 | 555 | 556.8 | 543.1 | 549.2 | -1.6 | -0.3% | 13,790,000 |
| 2016/12/19 | 553.3 | 554.5 | 545.3 | 550.8 | -11.4 | -2% | 18,185,000 |
| 2016/12/16 | 560 | 565 | 556.2 | 562.2 | +8.1 | +1.5% | 20,340,000 |
| 2016/12/15 | 553 | 561.7 | 552.2 | 554.1 | +5.5 | +1% | 16,654,000 |
| 2016/12/14 | 550 | 552 | 546 | 548.6 | -2.3 | -0.4% | 12,686,000 |
| 2016/12/13 | 549.3 | 554.4 | 542 | 550.9 | -7 | -1.3% | 21,578,000 |
| 2016/12/12 | 566.9 | 571.4 | 553.1 | 557.9 | -3.4 | -0.6% | 17,214,000 |
| 2016/12/09 | 553.4 | 562.9 | 549 | 561.3 | -2.1 | -0.4% | 28,418,000 |
| 2016/12/08 | 551.1 | 563.9 | 551.1 | 563.4 | +14.5 | +2.6% | 28,091,000 |
| 2016/12/07 | 545.1 | 549.3 | 543.2 | 548.9 | +11 | +2% | 23,495,000 |
| 2016/12/06 | 528.9 | 538.1 | 528 | 537.9 | +16.1 | +3.1% | 25,304,000 |
| 2016/12/05 | 522 | 524.9 | 519.4 | 521.8 | -2.1 | -0.4% | 17,932,000 |
| 2016/12/02 | 523.5 | 527.7 | 520.9 | 523.9 | +3 | +0.6% | 19,400,000 |
| 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 |
2051～
2100
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
