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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 2,121 | 2,179 | 2,090 | 2,117.5 | -76.5 | -3.5% | 101,720,300 |
| 2024/09/27 | 2,121 | 2,219.5 | 2,068.5 | 2,194 | +102 | +4.9% | 112,465,100 |
| 2024/09/26 | 2,049.5 | 2,092 | 2,047.5 | 2,092 | +72 | +3.6% | 65,060,400 |
| 2024/09/25 | 1,978 | 2,054 | 1,976.5 | 2,020 | +33.5 | +1.7% | 67,050,900 |
| 2024/09/24 | 1,955.5 | 2,012 | 1,955 | 1,986.5 | +82 | +4.3% | 77,199,400 |
| 2024/09/20 | 1,900.5 | 1,926 | 1,882 | 1,904.5 | +48.5 | +2.6% | 62,085,100 |
| 2024/09/19 | 1,829 | 1,875 | 1,815 | 1,856 | +67 | +3.7% | 61,210,300 |
| 2024/09/18 | 1,857 | 1,857 | 1,752 | 1,789 | -36.5 | -2% | 69,077,100 |
| 2024/09/17 | 1,820 | 1,848 | 1,772 | 1,825.5 | +51 | +2.9% | 65,354,100 |
| 2024/09/13 | 1,733.5 | 1,783.5 | 1,725 | 1,774.5 | +41 | +2.4% | 55,075,700 |
| 2024/09/12 | 1,710 | 1,735 | 1,681.5 | 1,733.5 | +90.5 | +5.5% | 52,762,500 |
| 2024/09/11 | 1,682.5 | 1,702 | 1,619.5 | 1,643 | -53.5 | -3.2% | 46,129,100 |
| 2024/09/10 | 1,691 | 1,715.5 | 1,667 | 1,696.5 | +24 | +1.4% | 50,009,200 |
| 2024/09/09 | 1,603 | 1,693 | 1,593 | 1,672.5 | -39.5 | -2.3% | 56,369,300 |
| 2024/09/06 | 1,763.5 | 1,780 | 1,686 | 1,712 | -65 | -3.7% | 53,382,900 |
| 2024/09/05 | 1,743.5 | 1,817 | 1,741 | 1,777 | -1 | -0.1% | 50,350,200 |
| 2024/09/04 | 1,800 | 1,836 | 1,771.5 | 1,778 | -108 | -5.7% | 52,457,500 |
| 2024/09/03 | 1,929 | 1,933.5 | 1,876 | 1,886 | -37.5 | -1.9% | 37,031,000 |
| 2024/09/02 | 1,964.5 | 1,983.5 | 1,923 | 1,923.5 | -19 | -1% | 40,578,900 |
| 2024/08/30 | 1,936 | 1,949 | 1,915 | 1,942.5 | +8 | +0.4% | 40,865,300 |
| 2024/08/29 | 1,884.5 | 1,937.5 | 1,868 | 1,934.5 | +37 | +1.9% | 41,228,300 |
| 2024/08/28 | 1,865.5 | 1,898 | 1,856.5 | 1,897.5 | +3.5 | +0.2% | 34,437,200 |
| 2024/08/27 | 1,823 | 1,894 | 1,815.5 | 1,894 | +72 | +4% | 38,558,900 |
| 2024/08/26 | 1,834 | 1,854 | 1,810.5 | 1,822 | -48.5 | -2.6% | 36,868,500 |
| 2024/08/23 | 1,827 | 1,884.5 | 1,805 | 1,870.5 | +39 | +2.1% | 50,434,400 |
| 2024/08/22 | 1,832 | 1,858 | 1,818 | 1,831.5 | -4 | -0.2% | 38,214,700 |
| 2024/08/21 | 1,820 | 1,876.5 | 1,815 | 1,835.5 | -29.5 | -1.6% | 46,224,200 |
| 2024/08/20 | 1,905 | 1,906 | 1,850.5 | 1,865 | -11 | -0.6% | 54,465,300 |
| 2024/08/19 | 1,903 | 1,969 | 1,872.5 | 1,876 | -58 | -3% | 73,451,400 |
| 2024/08/16 | 1,985 | 1,999 | 1,912.5 | 1,934 | +13.5 | +0.7% | 84,780,800 |
| 2024/08/15 | 1,865 | 1,946.5 | 1,854.5 | 1,920.5 | +89 | +4.9% | 96,590,900 |
| 2024/08/14 | 1,849.5 | 1,873 | 1,795 | 1,831.5 | -6.5 | -0.4% | 87,020,800 |
| 2024/08/13 | 1,760 | 1,842 | 1,737.5 | 1,838 | +108 | +6.2% | 75,610,000 |
| 2024/08/09 | 1,711.5 | 1,778 | 1,674.5 | 1,730 | +28.5 | +1.7% | 85,208,900 |
| 2024/08/08 | 1,689.5 | 1,760 | 1,636 | 1,701.5 | -28.5 | -1.6% | 99,789,700 |
| 2024/08/07 | 1,504.5 | 1,783 | 1,504.5 | 1,730 | +156.5 | +9.9% | 146,833,500 |
| 2024/08/06 | 1,500 | 1,613 | 1,410.5 | 1,573.5 | +260.5 | +19.8% | 132,413,400 |
| 2024/08/05 | 1,284 | 1,401 | 1,250 | 1,313 | -231 | -15% | 137,125,100 |
| 2024/08/02 | 1,600 | 1,631 | 1,533 | 1,544 | -184.5 | -10.7% | 79,625,500 |
| 2024/08/01 | 1,780 | 1,799 | 1,695.5 | 1,728.5 | -101.5 | -5.5% | 62,563,500 |
| 2024/07/31 | 1,752 | 1,830 | 1,727.5 | 1,830 | +9.5 | +0.5% | 60,930,100 |
| 2024/07/30 | 1,823 | 1,834 | 1,794 | 1,820.5 | -16.5 | -0.9% | 31,461,800 |
| 2024/07/29 | 1,820 | 1,852.5 | 1,794 | 1,837 | +59.5 | +3.3% | 51,395,500 |
| 2024/07/26 | 1,755 | 1,802 | 1,735 | 1,777.5 | +42 | +2.4% | 60,294,300 |
| 2024/07/25 | 1,781.5 | 1,784 | 1,702 | 1,735.5 | -114.5 | -6.2% | 69,409,000 |
| 2024/07/24 | 1,843 | 1,895 | 1,840 | 1,850 | -14.5 | -0.8% | 42,518,000 |
| 2024/07/23 | 1,898.5 | 1,899.5 | 1,854.5 | 1,864.5 | +5 | +0.3% | 41,959,200 |
| 2024/07/22 | 1,914 | 1,921.5 | 1,836.5 | 1,859.5 | -45 | -2.4% | 57,989,200 |
| 2024/07/19 | 1,922 | 1,934.5 | 1,892.5 | 1,904.5 | -35.5 | -1.8% | 61,789,100 |
| 2024/07/18 | 1,952 | 2,009.5 | 1,938 | 1,940 | -72 | -3.6% | 73,861,900 |
201～
250
件表示中 / 3749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 | 357,500円 | +7.4% | +6.8% | 0.67% | 46.17倍 | 5.12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 | 1,917,500円 | +1.8% | +10.5% | 1.72% | 20.64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 |
| コマツ | 539,700円 | -8.8% | -26.9% | 3.52% | 16.00倍 | 1.56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 | 4,427,000円 | -8.5% | -18.2% | 0.90% | 49.33倍 | 9.77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 | 5,386,000円 | +7.3% | +10.5% | 1.86% | 20.52倍 | 1.78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
