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 |
|---|---|---|---|---|---|---|---|
| 2016/02/04 | 420 | 441.7 | 416.5 | 430.4 | -1.4 | -0.3% | 31,325,000 |
| 2016/02/03 | 445.6 | 445.8 | 429.1 | 431.8 | -32.4 | -7% | 26,222,000 |
| 2016/02/02 | 470 | 473 | 459.1 | 464.2 | -12.5 | -2.6% | 18,651,000 |
| 2016/02/01 | 480.1 | 484.3 | 475.4 | 476.7 | +10.1 | +2.2% | 26,165,000 |
| 2016/01/29 | 438.8 | 468.2 | 433 | 466.6 | +28.5 | +6.5% | 33,852,000 |
| 2016/01/28 | 451.7 | 452.1 | 438.1 | 438.1 | -21 | -4.6% | 25,133,000 |
| 2016/01/27 | 451.7 | 461.9 | 449.9 | 459.1 | +15.4 | +3.5% | 20,035,000 |
| 2016/01/26 | 450 | 452.9 | 442.3 | 443.7 | -15.2 | -3.3% | 15,606,000 |
| 2016/01/25 | 465.6 | 466.9 | 453.5 | 458.9 | +2.6 | +0.6% | 17,498,000 |
| 2016/01/22 | 447 | 456.4 | 444.6 | 456.3 | +25.3 | +5.9% | 19,810,000 |
| 2016/01/21 | 444.4 | 455.4 | 431 | 431 | -11.6 | -2.6% | 25,739,000 |
| 2016/01/20 | 459.9 | 461.2 | 440 | 442.6 | -21.5 | -4.6% | 22,384,000 |
| 2016/01/19 | 460 | 469.9 | 454.3 | 464.1 | +4.6 | +1% | 14,891,000 |
| 2016/01/18 | 457.1 | 463.9 | 451 | 459.5 | -11.5 | -2.4% | 22,831,000 |
| 2016/01/15 | 480.6 | 485.9 | 468.3 | 471 | -3.5 | -0.7% | 19,759,000 |
| 2016/01/14 | 480 | 480.8 | 465.4 | 474.5 | -20.9 | -4.2% | 32,765,000 |
| 2016/01/13 | 485.6 | 501 | 485 | 495.4 | +13.4 | +2.8% | 21,066,000 |
| 2016/01/12 | 495.5 | 496.3 | 482 | 482 | -21 | -4.2% | 23,597,000 |
| 2016/01/08 | 494.8 | 513.4 | 494.3 | 503 | +3.3 | +0.7% | 22,469,000 |
| 2016/01/07 | 514 | 514.7 | 499.1 | 499.7 | -13.7 | -2.7% | 23,693,000 |
| 2016/01/06 | 525.6 | 530 | 507.9 | 513.4 | -11.2 | -2.1% | 25,184,000 |
| 2016/01/05 | 527 | 532 | 521.1 | 524.6 | -4.7 | -0.9% | 15,987,000 |
| 2016/01/04 | 534 | 547.5 | 528.2 | 529.3 | -4 | -0.8% | 24,268,000 |
| 2015/12/30 | 534 | 541.9 | 533 | 533.3 | -0.7 | -0.1% | 12,869,000 |
| 2015/12/29 | 530.5 | 535.3 | 523.3 | 534 | +0.6 | +0.1% | 17,107,000 |
| 2015/12/28 | 526.7 | 538 | 526.3 | 533.4 | +15.9 | +3.1% | 15,724,000 |
| 2015/12/25 | 537.5 | 538 | 515.5 | 517.5 | -25.2 | -4.6% | 32,132,000 |
| 2015/12/24 | 549.3 | 556.5 | 542.2 | 542.7 | +0.1 | ±0% | 14,684,000 |
| 2015/12/22 | 546 | 546.6 | 540.3 | 542.6 | -5.4 | -1% | 18,741,000 |
| 2015/12/21 | 551 | 551.4 | 541 | 548 | -3.5 | -0.6% | 24,100,000 |
| 2015/12/18 | 570 | 577.8 | 551 | 551.5 | -20 | -3.5% | 40,614,000 |
| 2015/12/17 | 586.9 | 593.4 | 570.3 | 571.5 | -9.2 | -1.6% | 28,471,000 |
| 2015/12/16 | 581.6 | 585.7 | 578.7 | 580.7 | +11 | +1.9% | 12,903,000 |
| 2015/12/15 | 581.1 | 582.9 | 568.7 | 569.7 | -13.3 | -2.3% | 17,636,000 |
| 2015/12/14 | 580.4 | 583.5 | 576.3 | 583 | -18.4 | -3.1% | 18,620,000 |
| 2015/12/11 | 589.1 | 602 | 587.1 | 601.4 | +4.2 | +0.7% | 17,435,000 |
| 2015/12/10 | 598.8 | 600.8 | 594 | 597.2 | -11.6 | -1.9% | 15,081,000 |
| 2015/12/09 | 606.2 | 613.2 | 604.2 | 608.8 | -12.3 | -2% | 19,746,000 |
| 2015/12/08 | 633 | 634.3 | 620.5 | 621.1 | -12.8 | -2% | 13,840,000 |
| 2015/12/07 | 640 | 641.8 | 633.9 | 633.9 | +0.6 | +0.1% | 8,652,000 |
| 2015/12/04 | 635.1 | 638.6 | 628.9 | 633.3 | -11.6 | -1.8% | 15,308,000 |
| 2015/12/03 | 643.9 | 647.8 | 638 | 644.9 | +0.2 | ±0% | 12,406,000 |
| 2015/12/02 | 647 | 647.9 | 638.8 | 644.7 | -0.7 | -0.1% | 12,339,000 |
| 2015/12/01 | 633 | 647 | 631.9 | 645.4 | +15.3 | +2.4% | 16,299,000 |
| 2015/11/30 | 636.1 | 637.8 | 626.1 | 630.1 | -7.3 | -1.1% | 14,942,000 |
| 2015/11/27 | 637.6 | 642.2 | 635 | 637.4 | -0.6 | -0.1% | 8,376,000 |
| 2015/11/26 | 645.3 | 646.3 | 634 | 638 | -7.6 | -1.2% | 15,685,000 |
| 2015/11/25 | 648.9 | 648.9 | 642 | 645.6 | -1.5 | -0.2% | 14,005,000 |
| 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 |
2251～
2300
件表示中 / 3684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 | 258,600円 | +7.4% | +17.4% | 0.85% | 36.17倍 | 3.84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 | 1,600,000円 | +8.5% | +10.6% | 2.00% | 17.55倍 | 1.75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 | 388,800円 | +3.2% | -7.6% | 4.30% | 9.54倍 | 1.22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 | 2,664,000円 | -8.5% | -18.2% | 1.55% | 29.68倍 | 5.88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 | 4,236,000円 | +1.4% | -14.3% | 2.36% | 17.88倍 | 1.44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
