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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 560 | 566.6 | 553.4 | 553.6 | +0.5 | +0.1% | 11,618,000 |
| 2015/09/02 | 549.7 | 561.3 | 545.1 | 553.1 | -5.5 | -1% | 18,628,000 |
| 2015/09/01 | 581.5 | 581.6 | 558.6 | 558.6 | -20.8 | -3.6% | 16,800,000 |
| 2015/08/31 | 595 | 595 | 576.3 | 579.4 | -18.8 | -3.1% | 21,463,000 |
| 2015/08/28 | 595 | 605.5 | 590 | 598.2 | +22.8 | +4% | 21,302,000 |
| 2015/08/27 | 582 | 592.9 | 573.1 | 575.4 | +9.1 | +1.6% | 18,138,000 |
| 2015/08/26 | 561 | 572.3 | 549.1 | 566.3 | +8.7 | +1.6% | 27,719,000 |
| 2015/08/25 | 552.5 | 592.4 | 545.6 | 557.6 | -21 | -3.6% | 24,655,000 |
| 2015/08/24 | 588 | 595.9 | 578.6 | 578.6 | -27.6 | -4.6% | 19,426,000 |
| 2015/08/21 | 605 | 612 | 599 | 606.2 | -13.2 | -2.1% | 16,699,000 |
| 2015/08/20 | 636 | 638.4 | 617.2 | 619.4 | -18.2 | -2.9% | 20,004,000 |
| 2015/08/19 | 645 | 654.5 | 637.4 | 637.6 | -7.3 | -1.1% | 10,633,000 |
| 2015/08/18 | 642 | 649.3 | 639.4 | 644.9 | +1.7 | +0.3% | 6,911,000 |
| 2015/08/17 | 646.4 | 648 | 642 | 643.2 | +0.6 | +0.1% | 6,158,000 |
| 2015/08/14 | 653.5 | 654 | 640 | 642.6 | -15.6 | -2.4% | 14,191,000 |
| 2015/08/13 | 648 | 659.2 | 644.5 | 658.2 | +14.2 | +2.2% | 18,584,000 |
| 2015/08/12 | 645.3 | 650.8 | 641.6 | 644 | -5.5 | -0.8% | 13,999,000 |
| 2015/08/11 | 648.5 | 653.7 | 645 | 649.5 | +2.3 | +0.4% | 12,695,000 |
| 2015/08/10 | 651.1 | 652.2 | 640.2 | 647.2 | -2.6 | -0.4% | 9,952,000 |
| 2015/08/07 | 638 | 651.2 | 636.8 | 649.8 | +10.9 | +1.7% | 12,814,000 |
| 2015/08/06 | 644 | 650.9 | 638.3 | 638.9 | +2.4 | +0.4% | 11,014,000 |
| 2015/08/05 | 638 | 646.4 | 630.8 | 636.5 | -4.7 | -0.7% | 16,442,000 |
| 2015/08/04 | 652 | 652 | 636 | 641.2 | -13.9 | -2.1% | 15,328,000 |
| 2015/08/03 | 666.1 | 669.2 | 650.5 | 655.1 | -1.1 | -0.2% | 19,002,000 |
| 2015/07/31 | 660 | 670.5 | 634 | 656.2 | -2.1 | -0.3% | 25,441,000 |
| 2015/07/30 | 655 | 667.1 | 652.6 | 658.3 | +11.6 | +1.8% | 19,168,000 |
| 2015/07/29 | 662.1 | 663.7 | 623.6 | 646.7 | -21.7 | -3.2% | 51,724,000 |
| 2015/07/28 | 694 | 701.7 | 661.1 | 668.4 | -31.6 | -4.5% | 33,425,000 |
| 2015/07/27 | 698 | 700.9 | 691.4 | 700 | +1.7 | +0.2% | 9,905,000 |
| 2015/07/24 | 703.3 | 704.8 | 695 | 698.3 | -4.9 | -0.7% | 10,738,000 |
| 2015/07/23 | 710.1 | 714.5 | 698.1 | 703.2 | -1.4 | -0.2% | 11,296,000 |
| 2015/07/22 | 717.7 | 717.7 | 703.4 | 704.6 | -17.9 | -2.5% | 15,501,000 |
| 2015/07/21 | 730 | 732 | 719.2 | 722.5 | -4.4 | -0.6% | 12,598,000 |
| 2015/07/17 | 725.1 | 727.9 | 721.6 | 726.9 | +0.4 | +0.1% | 6,019,000 |
| 2015/07/16 | 731.2 | 731.5 | 722.4 | 726.5 | +0.6 | +0.1% | 9,216,000 |
| 2015/07/15 | 728.8 | 730.8 | 721.1 | 725.9 | +2.1 | +0.3% | 9,726,000 |
| 2015/07/14 | 721.7 | 736.6 | 720.5 | 723.8 | +16.3 | +2.3% | 14,378,000 |
| 2015/07/13 | 705.9 | 710.8 | 700.1 | 707.5 | +11.6 | +1.7% | 11,177,000 |
| 2015/07/10 | 701 | 704.7 | 689 | 695.9 | +0.8 | +0.1% | 15,168,000 |
| 2015/07/09 | 685.5 | 696.2 | 671 | 695.1 | -2.3 | -0.3% | 27,912,000 |
| 2015/07/08 | 717.4 | 722.7 | 697 | 697.4 | -21.6 | -3% | 18,266,000 |
| 2015/07/07 | 729.7 | 733.9 | 718 | 719 | -0.2 | ±0% | 11,196,000 |
| 2015/07/06 | 723.7 | 723.9 | 712.3 | 719.2 | -16.5 | -2.2% | 19,431,000 |
| 2015/07/03 | 739 | 740.4 | 730.7 | 735.7 | +1.6 | +0.2% | 12,146,000 |
| 2015/07/02 | 751.5 | 752.2 | 734 | 734.1 | -17.2 | -2.3% | 21,794,000 |
| 2015/07/01 | 750.1 | 759 | 746.1 | 751.3 | +6.6 | +0.9% | 11,550,000 |
| 2015/06/30 | 747.9 | 748 | 740.1 | 744.7 | +3.9 | +0.5% | 9,829,000 |
| 2015/06/29 | 734.8 | 749.7 | 732 | 740.8 | -20.7 | -2.7% | 15,831,000 |
| 2015/06/26 | 760.6 | 763.7 | 750.4 | 761.5 | -0.3 | ±0% | 13,201,000 |
| 2015/06/25 | 762.2 | 766.9 | 759 | 761.8 | -3 | -0.4% | 10,996,000 |
2351～
2400
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
