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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 671 | 679.1 | 667.5 | 674.2 | +9 | +1.4% | 28,052,000 |
| 2015/03/12 | 655.9 | 666.4 | 655.3 | 665.2 | +9.6 | +1.5% | 13,741,000 |
| 2015/03/11 | 651.9 | 658.6 | 650.4 | 655.6 | -1.3 | -0.2% | 9,190,000 |
| 2015/03/10 | 657.1 | 661.9 | 654.1 | 656.9 | +5.5 | +0.8% | 11,877,000 |
| 2015/03/09 | 652 | 656.2 | 648.6 | 651.4 | -2.2 | -0.3% | 9,715,000 |
| 2015/03/06 | 649 | 654.4 | 646.5 | 653.6 | +7.5 | +1.2% | 11,284,000 |
| 2015/03/05 | 647.5 | 650 | 644.6 | 646.1 | -2 | -0.3% | 13,911,000 |
| 2015/03/04 | 653.8 | 653.9 | 641.5 | 648.1 | -12.2 | -1.8% | 16,299,000 |
| 2015/03/03 | 671 | 671 | 655.8 | 660.3 | -8.7 | -1.3% | 16,786,000 |
| 2015/03/02 | 664.1 | 671 | 662.4 | 669 | +6.3 | +1% | 13,734,000 |
| 2015/02/27 | 668 | 669.6 | 660.1 | 662.7 | -3.2 | -0.5% | 16,001,000 |
| 2015/02/26 | 662 | 666 | 661.3 | 665.9 | +5.4 | +0.8% | 12,798,000 |
| 2015/02/25 | 662.3 | 665.7 | 659.2 | 660.5 | +0.9 | +0.1% | 12,887,000 |
| 2015/02/24 | 658.5 | 659.8 | 652.4 | 659.6 | +5 | +0.8% | 13,706,000 |
| 2015/02/23 | 658 | 661.8 | 651.9 | 654.6 | +4.5 | +0.7% | 14,042,000 |
| 2015/02/20 | 651 | 652 | 647.4 | 650.1 | +2.5 | +0.4% | 11,387,000 |
| 2015/02/19 | 643 | 649.2 | 640.1 | 647.6 | +8.3 | +1.3% | 14,690,000 |
| 2015/02/18 | 638.9 | 641.1 | 637.6 | 639.3 | +2.9 | +0.5% | 12,569,000 |
| 2015/02/17 | 635 | 637.1 | 630.2 | 636.4 | +1.3 | +0.2% | 10,026,000 |
| 2015/02/16 | 636.9 | 640.8 | 634.5 | 635.1 | +3.1 | +0.5% | 10,347,000 |
| 2015/02/13 | 632.8 | 634.8 | 630 | 632 | +1.2 | +0.2% | 14,292,000 |
| 2015/02/12 | 630.3 | 634.5 | 626 | 630.8 | +10.1 | +1.6% | 16,842,000 |
| 2015/02/10 | 623.1 | 626 | 617.1 | 620.7 | -2.9 | -0.5% | 12,361,000 |
| 2015/02/09 | 621.5 | 628.8 | 618.2 | 623.6 | +6.6 | +1.1% | 17,247,000 |
| 2015/02/06 | 623 | 623 | 612 | 617 | -0.1 | ±0% | 17,899,000 |
| 2015/02/05 | 630.3 | 631 | 612 | 617.1 | -15.3 | -2.4% | 33,431,000 |
| 2015/02/04 | 657 | 666.6 | 620.3 | 632.4 | -16.7 | -2.6% | 41,298,000 |
| 2015/02/03 | 660.4 | 666.7 | 646.2 | 649.1 | -8.8 | -1.3% | 17,179,000 |
| 2015/02/02 | 648 | 659 | 643.1 | 657.9 | +2.8 | +0.4% | 13,811,000 |
| 2015/01/30 | 655 | 663.3 | 651.3 | 655.1 | +7.6 | +1.2% | 20,402,000 |
| 2015/01/29 | 648 | 654 | 646.8 | 647.5 | -4.5 | -0.7% | 13,951,000 |
| 2015/01/28 | 648 | 655.4 | 643.6 | 652 | -5.3 | -0.8% | 16,123,000 |
| 2015/01/27 | 648.4 | 657.3 | 648.4 | 657.3 | +11.9 | +1.8% | 13,905,000 |
| 2015/01/26 | 650 | 650.2 | 642.7 | 645.4 | -13.1 | -2% | 16,080,000 |
| 2015/01/23 | 657 | 662.9 | 655.1 | 658.5 | +6.9 | +1.1% | 11,542,000 |
| 2015/01/22 | 655.3 | 656.7 | 649 | 651.6 | -2.7 | -0.4% | 10,845,000 |
| 2015/01/21 | 662.9 | 662.9 | 650 | 654.3 | -13.1 | -2% | 15,062,000 |
| 2015/01/20 | 656.2 | 667.4 | 654.2 | 667.4 | +16 | +2.5% | 15,535,000 |
| 2015/01/19 | 649.8 | 655.8 | 645.2 | 651.4 | +8.1 | +1.3% | 12,193,000 |
| 2015/01/16 | 651.4 | 651.4 | 639.1 | 643.3 | -18.1 | -2.7% | 25,691,000 |
| 2015/01/15 | 654.8 | 664 | 652.3 | 661.4 | +5.4 | +0.8% | 16,597,000 |
| 2015/01/14 | 665.7 | 666.8 | 652.4 | 656 | -13 | -1.9% | 15,890,000 |
| 2015/01/13 | 669.6 | 669.7 | 651 | 669 | -6.2 | -0.9% | 14,926,000 |
| 2015/01/09 | 676.6 | 679.4 | 671.9 | 675.2 | +6.2 | +0.9% | 13,847,000 |
| 2015/01/08 | 665.2 | 673.6 | 663.1 | 669 | +13.1 | +2% | 17,468,000 |
| 2015/01/07 | 650 | 658.1 | 649.4 | 655.9 | +5.7 | +0.9% | 12,175,000 |
| 2015/01/06 | 662.8 | 662.8 | 650 | 650.2 | -22.6 | -3.4% | 18,358,000 |
| 2015/01/05 | 666 | 677.4 | 659 | 672.8 | +3 | +0.4% | 10,300,000 |
| 2014/12/30 | 677.9 | 678.4 | 669.8 | 669.8 | -11.3 | -1.7% | 11,129,000 |
| 2014/12/29 | 685 | 685.6 | 671.1 | 681.1 | -0.9 | -0.1% | 9,864,000 |
2501～
2550
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
