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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 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 |
| 2015/06/24 | 766.4 | 774.5 | 761.5 | 764.8 | -0.6 | -0.1% | 21,626,000 |
| 2015/06/23 | 750 | 767.8 | 749 | 765.4 | +24.7 | +3.3% | 20,143,000 |
| 2015/06/22 | 743.1 | 747 | 737.5 | 740.7 | -4.3 | -0.6% | 15,839,000 |
| 2015/06/19 | 753.2 | 756 | 741.4 | 745 | +2.3 | +0.3% | 14,541,000 |
| 2015/06/18 | 750 | 752 | 742.7 | 742.7 | -10.5 | -1.4% | 9,605,000 |
| 2015/06/17 | 761.3 | 764 | 750.3 | 753.2 | -7.8 | -1% | 11,826,000 |
| 2015/06/16 | 764.5 | 767.7 | 758.2 | 761 | -4.8 | -0.6% | 13,310,000 |
| 2015/06/15 | 766.2 | 773.5 | 760.1 | 765.8 | -8.8 | -1.1% | 18,269,000 |
| 2015/06/12 | 766.7 | 777.8 | 765.2 | 774.6 | +3 | +0.4% | 20,026,000 |
| 2015/06/11 | 783 | 783.1 | 769.6 | 771.6 | +0.9 | +0.1% | 18,632,000 |
| 2015/06/10 | 770 | 783.7 | 766.1 | 770.7 | -2.7 | -0.3% | 16,966,000 |
| 2015/06/09 | 778 | 782.9 | 773.3 | 773.4 | -16.8 | -2.1% | 15,187,000 |
| 2015/06/08 | 799.9 | 800 | 785.3 | 790.2 | -7.3 | -0.9% | 9,419,000 |
| 2015/06/05 | 793.6 | 799.9 | 784.1 | 797.5 | -4.5 | -0.6% | 15,657,000 |
| 2015/06/04 | 797.3 | 805 | 789.1 | 802 | +10.8 | +1.4% | 19,575,000 |
| 2015/06/03 | 780.1 | 794 | 780.1 | 791.2 | +5.9 | +0.8% | 12,424,000 |
| 2015/06/02 | 787.8 | 793.9 | 782.9 | 785.3 | -5.5 | -0.7% | 11,302,000 |
| 2015/06/01 | 777.5 | 791.9 | 773.1 | 790.8 | +1.8 | +0.2% | 11,964,000 |
| 2015/05/29 | 791.1 | 792.5 | 781.7 | 789 | -3.6 | -0.5% | 19,268,000 |
2401～
2450
件表示中 / 3715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 | 347,000円 | +7.4% | +6.8% | 0.69% | 44.81倍 | 4.96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 | 1,628,000円 | +1.8% | +10.5% | 2.03% | 17.53倍 | 1.70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 | 447,000円 | -8.8% | -26.9% | 4.25% | 13.29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 |
| ディスコ | 3,210,000円 | -8.5% | -18.2% | 1.29% | 35.77倍 | 7.09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 | 5,256,000円 | +7.3% | +10.5% | 1.90% | 20.04倍 | 1.74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
