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 |
|---|---|---|---|---|---|---|---|
| 2016/03/02 | 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 |
| 2016/02/10 | 388 | 393 | 371.1 | 376.2 | -13 | -3.3% | 35,800,000 |
| 2016/02/09 | 405 | 405 | 389.2 | 389.2 | -37.7 | -8.8% | 28,867,000 |
| 2016/02/08 | 415 | 429.8 | 413.5 | 426.9 | +4.9 | +1.2% | 15,867,000 |
| 2016/02/05 | 420 | 428.4 | 416.3 | 422 | -8.4 | -2% | 17,823,000 |
| 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 |
2301～
2350
件表示中 / 3752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 | 361,000円 | +7.4% | +6.8% | 0.66% | 46.62倍 | 5.17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 | 1,885,000円 | +1.8% | +10.5% | 1.75% | 20.29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 |
| ディスコ | 4,252,000円 | -8.5% | -18.2% | 0.94% | 47.38倍 | 9.39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 | 479,100円 | -8.8% | -26.9% | 3.97% | 14.20倍 | 1.38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 |
| ＳＭＣ | 5,290,000円 | +7.3% | +10.5% | 1.89% | 20.15倍 | 1.75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
