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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 643.9 | 648.6 | 638.8 | 647.1 | +2.5 | +0.4% | 12,309,000 |
| 2015/11/20 | 645 | 645.8 | 637.2 | 644.6 | -2.6 | -0.4% | 14,256,000 |
| 2015/11/19 | 645.2 | 650 | 643.1 | 647.2 | +7.7 | +1.2% | 20,389,000 |
| 2015/11/18 | 639 | 642.3 | 635.5 | 639.5 | +4.5 | +0.7% | 17,968,000 |
| 2015/11/17 | 631.7 | 636.2 | 630.6 | 635 | +13.2 | +2.1% | 17,174,000 |
| 2015/11/16 | 614.8 | 625 | 609.1 | 621.8 | -3.8 | -0.6% | 11,012,000 |
| 2015/11/13 | 626.3 | 629 | 619.5 | 625.6 | -7.8 | -1.2% | 13,667,000 |
| 2015/11/12 | 626 | 635.5 | 618.3 | 633.4 | +7.6 | +1.2% | 17,171,000 |
| 2015/11/11 | 633 | 641.5 | 622.2 | 625.8 | +11.3 | +1.8% | 31,764,000 |
| 2015/11/10 | 607.8 | 615.9 | 602.5 | 614.5 | -0.9 | -0.1% | 12,832,000 |
| 2015/11/09 | 602.3 | 615.9 | 599 | 615.4 | +16.8 | +2.8% | 14,320,000 |
| 2015/11/06 | 603.9 | 606.4 | 597.9 | 598.6 | -0.4 | -0.1% | 10,103,000 |
| 2015/11/05 | 595 | 599.7 | 590.2 | 599 | +2.8 | +0.5% | 16,893,000 |
| 2015/11/04 | 607.8 | 611 | 594.6 | 596.2 | +0.4 | +0.1% | 15,664,000 |
| 2015/11/02 | 605.4 | 605.4 | 593.4 | 595.8 | -18.3 | -3% | 17,609,000 |
| 2015/10/30 | 623 | 627.9 | 602 | 614.1 | -8.9 | -1.4% | 23,918,000 |
| 2015/10/29 | 624.1 | 631 | 617.1 | 623 | +6.2 | +1% | 25,511,000 |
| 2015/10/28 | 615.3 | 620 | 612.2 | 616.8 | +2.8 | +0.5% | 10,723,000 |
| 2015/10/27 | 626.3 | 628 | 611.5 | 614 | -14.1 | -2.2% | 19,066,000 |
| 2015/10/26 | 630 | 635.5 | 627.5 | 628.1 | +8.7 | +1.4% | 16,459,000 |
| 2015/10/23 | 621 | 625.5 | 617.3 | 619.4 | +10.2 | +1.7% | 19,952,000 |
| 2015/10/22 | 609.1 | 618.6 | 606.6 | 609.2 | -7.7 | -1.2% | 13,198,000 |
| 2015/10/21 | 598 | 619 | 596.9 | 616.9 | +20 | +3.4% | 14,724,000 |
| 2015/10/20 | 601.5 | 603.1 | 593.6 | 596.9 | -1.9 | -0.3% | 10,712,000 |
| 2015/10/19 | 607.1 | 607.5 | 593.1 | 598.8 | -9.4 | -1.5% | 9,942,000 |
| 2015/10/16 | 608.1 | 614 | 604.3 | 608.2 | +9.8 | +1.6% | 13,078,000 |
| 2015/10/15 | 591 | 603.8 | 583.2 | 598.4 | -2.4 | -0.4% | 19,542,000 |
| 2015/10/14 | 603.5 | 604.9 | 592.2 | 600.8 | -10.6 | -1.7% | 15,148,000 |
| 2015/10/13 | 619.6 | 622.7 | 608.1 | 611.4 | -3.8 | -0.6% | 14,534,000 |
| 2015/10/09 | 605.4 | 617.8 | 605.3 | 615.2 | +18.8 | +3.2% | 15,056,000 |
| 2015/10/08 | 595 | 611.6 | 594.7 | 596.4 | +2.3 | +0.4% | 18,380,000 |
| 2015/10/07 | 570.2 | 596.9 | 570 | 594.1 | +24.8 | +4.4% | 20,598,000 |
| 2015/10/06 | 576.5 | 583.8 | 567.6 | 569.3 | +9.7 | +1.7% | 12,514,000 |
| 2015/10/05 | 563 | 568.8 | 557.8 | 559.6 | +6.8 | +1.2% | 12,720,000 |
| 2015/10/02 | 546.2 | 554.6 | 537.6 | 552.8 | +2.1 | +0.4% | 11,002,000 |
| 2015/10/01 | 539 | 556.2 | 537 | 550.7 | +18.3 | +3.4% | 14,416,000 |
| 2015/09/30 | 523 | 538.7 | 523 | 532.4 | +15.9 | +3.1% | 13,780,000 |
| 2015/09/29 | 527.6 | 528.2 | 514.2 | 516.5 | -20.5 | -3.8% | 15,513,000 |
| 2015/09/28 | 544.7 | 551.9 | 535.7 | 537 | -10.2 | -1.9% | 14,603,000 |
| 2015/09/25 | 540 | 547.5 | 530.9 | 547.2 | +7.9 | +1.5% | 17,344,000 |
| 2015/09/24 | 559.3 | 561 | 537.9 | 539.3 | -30.1 | -5.3% | 19,415,000 |
| 2015/09/18 | 577 | 577 | 563.1 | 569.4 | -13.5 | -2.3% | 12,271,000 |
| 2015/09/17 | 577.8 | 587.1 | 575.7 | 582.9 | +12.2 | +2.1% | 11,688,000 |
| 2015/09/16 | 556.9 | 576 | 555.6 | 570.7 | +19.5 | +3.5% | 13,637,000 |
| 2015/09/15 | 558.3 | 565 | 550.5 | 551.2 | -7.1 | -1.3% | 9,906,000 |
| 2015/09/14 | 573.1 | 575 | 555.8 | 558.3 | -6.9 | -1.2% | 9,990,000 |
| 2015/09/11 | 566 | 574.4 | 564.2 | 565.2 | -8.4 | -1.5% | 14,978,000 |
| 2015/09/10 | 568.1 | 576.6 | 562 | 573.6 | -4.5 | -0.8% | 14,122,000 |
| 2015/09/09 | 568.9 | 578.1 | 558.7 | 578.1 | +32.4 | +5.9% | 17,427,000 |
| 2015/09/08 | 545.8 | 556.9 | 542.7 | 545.7 | +6 | +1.1% | 14,994,000 |
2201～
2250
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
