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 |
|---|---|---|---|---|---|---|---|
| 2016/04/22 | 422.6 | 433 | 419 | 433 | +3.4 | +0.8% | 16,255,000 |
| 2016/04/21 | 406.6 | 430.5 | 406.6 | 429.6 | +11.5 | +2.8% | 35,690,000 |
| 2016/04/20 | 435.1 | 439.6 | 408 | 418.1 | -10.8 | -2.5% | 29,186,000 |
| 2016/04/19 | 423.5 | 431.1 | 420 | 428.9 | +20.5 | +5% | 14,051,000 |
| 2016/04/18 | 404.8 | 412 | 404.4 | 408.4 | -17.4 | -4.1% | 10,888,000 |
| 2016/04/15 | 425 | 432.3 | 423.9 | 425.8 | -4.2 | -1% | 10,465,000 |
| 2016/04/14 | 430 | 434.8 | 425.2 | 430 | +7.2 | +1.7% | 17,723,000 |
| 2016/04/13 | 411 | 425.3 | 409 | 422.8 | +19.7 | +4.9% | 20,635,000 |
| 2016/04/12 | 386 | 404.8 | 383 | 403.1 | +16.8 | +4.3% | 15,469,000 |
| 2016/04/11 | 385.2 | 387.3 | 373.3 | 386.3 | +1.8 | +0.5% | 18,812,000 |
| 2016/04/08 | 371.9 | 389.4 | 368.7 | 384.5 | +6.9 | +1.8% | 15,692,000 |
| 2016/04/07 | 370.6 | 385.9 | 368.1 | 377.6 | +4.3 | +1.2% | 22,365,000 |
| 2016/04/06 | 370.5 | 379.3 | 370.1 | 373.3 | +2 | +0.5% | 15,321,000 |
| 2016/04/05 | 385 | 385.5 | 370.6 | 371.3 | -16.1 | -4.2% | 19,822,000 |
| 2016/04/04 | 389.9 | 397.1 | 384.7 | 387.4 | -4.8 | -1.2% | 20,365,000 |
| 2016/04/01 | 416 | 416 | 390.7 | 392.2 | -25.9 | -6.2% | 26,834,000 |
| 2016/03/31 | 419.7 | 426.4 | 417.3 | 418.1 | ±0 | ±0% | 14,488,000 |
| 2016/03/30 | 426.7 | 428.3 | 418 | 418.1 | -10.6 | -2.5% | 10,518,000 |
| 2016/03/29 | 425 | 430.6 | 421.1 | 428.7 | -2 | -0.5% | 12,122,000 |
| 2016/03/28 | 435.9 | 436.9 | 427.1 | 430.7 | +0.2 | ±0% | 12,623,000 |
| 2016/03/25 | 422.4 | 433.1 | 418 | 430.5 | +10.9 | +2.6% | 11,583,000 |
| 2016/03/24 | 425 | 425.3 | 418.1 | 419.6 | -6.8 | -1.6% | 11,725,000 |
| 2016/03/23 | 435.2 | 440.7 | 425.4 | 426.4 | -8.1 | -1.9% | 12,406,000 |
| 2016/03/22 | 448.1 | 449.1 | 431 | 434.5 | +2.6 | +0.6% | 15,745,000 |
| 2016/03/18 | 432.8 | 440.7 | 425.5 | 431.9 | -4.4 | -1% | 15,775,000 |
| 2016/03/17 | 439.6 | 449.1 | 430.2 | 436.3 | -2.6 | -0.6% | 13,601,000 |
| 2016/03/16 | 432.4 | 441.9 | 430 | 438.9 | +3 | +0.7% | 15,657,000 |
| 2016/03/15 | 435.8 | 442.7 | 433.4 | 435.9 | -2.2 | -0.5% | 10,885,000 |
| 2016/03/14 | 436.6 | 441.3 | 430.7 | 438.1 | +7.7 | +1.8% | 15,292,000 |
| 2016/03/11 | 419.2 | 432 | 415.6 | 430.4 | +1.4 | +0.3% | 19,555,000 |
| 2016/03/10 | 428.8 | 433.8 | 422 | 429 | +6.1 | +1.4% | 10,973,000 |
| 2016/03/09 | 420.3 | 424.9 | 412.7 | 422.9 | -9.1 | -2.1% | 16,325,000 |
| 2016/03/08 | 439.3 | 448.2 | 425.8 | 432 | -5.6 | -1.3% | 21,501,000 |
| 2016/03/07 | 441.1 | 448.3 | 436.1 | 437.6 | -0.1 | ±0% | 18,877,000 |
| 2016/03/04 | 428 | 440.3 | 427.7 | 437.7 | +10.7 | +2.5% | 17,908,000 |
| 2016/03/03 | 418.8 | 428.5 | 413.1 | 427 | +17.7 | +4.3% | 22,525,000 |
| 2016/03/02 | 403.5 | 411.4 | 400 | 409.3 | +21.2 | +5.5% | 23,474,000 |
| 2016/03/01 | 394 | 394.4 | 380 | 388.1 | -13.9 | -3.5% | 27,648,000 |
| 2016/02/29 | 415 | 422.8 | 402 | 402 | -5 | -1.2% | 19,493,000 |
| 2016/02/26 | 409.7 | 416.5 | 405.5 | 407 | +2.5 | +0.6% | 11,637,000 |
| 2016/02/25 | 401.8 | 408.3 | 399 | 404.5 | +3.4 | +0.8% | 15,304,000 |
| 2016/02/24 | 401 | 402.5 | 394.7 | 401.1 | -11.8 | -2.9% | 21,036,000 |
| 2016/02/23 | 415 | 423.3 | 410.8 | 412.9 | +3 | +0.7% | 14,345,000 |
| 2016/02/22 | 407.7 | 415 | 403.9 | 409.9 | -0.2 | ±0% | 13,580,000 |
| 2016/02/19 | 412.9 | 413.1 | 402.5 | 410.1 | -9.3 | -2.2% | 13,319,000 |
| 2016/02/18 | 423.8 | 425 | 416 | 419.4 | +15.8 | +3.9% | 17,966,000 |
| 2016/02/17 | 405 | 418.9 | 397.2 | 403.6 | -0.3 | -0.1% | 21,808,000 |
| 2016/02/16 | 385 | 414.5 | 384.8 | 403.9 | +18.2 | +4.7% | 29,575,000 |
| 2016/02/15 | 370 | 390.4 | 369 | 385.7 | +35 | +10% | 23,804,000 |
| 2016/02/12 | 359.3 | 365.3 | 349.8 | 350.7 | -25.5 | -6.8% | 36,679,000 |
2101～
2150
件表示中 / 3588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 | 221,600円 | +5.2% | +4.7% | 0.99% | 32.40倍 | 3.30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 | 1,805,500円 | +8.5% | +10.6% | 1.77% | 19.80倍 | 1.97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 |
| ＳＭＣ | 6,452,000円 | +5.6% | -5.2% | 1.55% | 24.66倍 | 2.19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 |
| ディスコ | 4,228,000円 | +23.6% | +22.6% | 0.95% | 43.64倍 | 10.53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 |
| コマツ | 409,000円 | +3.2% | -7.6% | 4.08% | 10.03倍 | 1.28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
