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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 625 | 631.8 | 614.3 | 620.5 | -18.2 | -2.8% | 19,662,000 |
| 2014/10/10 | 639.3 | 642 | 633.2 | 638.7 | -10.6 | -1.6% | 21,457,000 |
| 2014/10/09 | 666.6 | 674.5 | 648 | 649.3 | -11 | -1.7% | 15,842,000 |
| 2014/10/08 | 652 | 664.5 | 651.4 | 660.3 | -9.6 | -1.4% | 15,989,000 |
| 2014/10/07 | 680 | 681.6 | 668.6 | 669.9 | -12.1 | -1.8% | 15,430,000 |
| 2014/10/06 | 683.7 | 686.2 | 676.2 | 682 | +13.4 | +2% | 12,537,000 |
| 2014/10/03 | 667 | 674.6 | 662.1 | 668.6 | -1.3 | -0.2% | 14,825,000 |
| 2014/10/02 | 689 | 689 | 666 | 669.9 | -28.5 | -4.1% | 22,344,000 |
| 2014/10/01 | 707.2 | 708.5 | 698.1 | 698.4 | -7.2 | -1% | 13,245,000 |
| 2014/09/30 | 714.6 | 714.6 | 700.4 | 705.6 | -7.5 | -1.1% | 13,847,000 |
| 2014/09/29 | 717.2 | 717.9 | 710.2 | 713.1 | +7.1 | +1% | 12,180,000 |
| 2014/09/26 | 702.9 | 711 | 701.5 | 706 | -15.6 | -2.2% | 15,666,000 |
| 2014/09/25 | 719 | 725.9 | 715.1 | 721.6 | +8.2 | +1.1% | 22,800,000 |
| 2014/09/24 | 706 | 718.5 | 706 | 713.4 | +2.2 | +0.3% | 19,099,000 |
| 2014/09/22 | 703 | 719.3 | 702.5 | 711.2 | +6.3 | +0.9% | 27,342,000 |
| 2014/09/19 | 682.2 | 706 | 680.1 | 704.9 | +26.8 | +4% | 37,883,000 |
| 2014/09/18 | 664.8 | 680 | 664.4 | 678.1 | +24.2 | +3.7% | 20,830,000 |
| 2014/09/17 | 665.9 | 666.9 | 652.5 | 653.9 | -12 | -1.8% | 15,119,000 |
| 2014/09/16 | 676.2 | 676.2 | 665 | 665.9 | -11.1 | -1.6% | 11,965,000 |
| 2014/09/12 | 677.3 | 680.5 | 674.4 | 677 | +4.7 | +0.7% | 18,318,000 |
| 2014/09/11 | 672.2 | 674.5 | 669.2 | 672.3 | +3.3 | +0.5% | 11,151,000 |
| 2014/09/10 | 665.1 | 669.7 | 664.1 | 669 | +1.4 | +0.2% | 10,634,000 |
| 2014/09/09 | 666 | 669.8 | 665.5 | 667.6 | +5.6 | +0.8% | 10,096,000 |
| 2014/09/08 | 657.7 | 662.1 | 656 | 662 | +6.1 | +0.9% | 7,777,000 |
| 2014/09/05 | 662 | 663.5 | 653.3 | 655.9 | -2.7 | -0.4% | 9,592,000 |
| 2014/09/04 | 666 | 666.7 | 656.9 | 658.6 | -4.4 | -0.7% | 11,349,000 |
| 2014/09/03 | 666 | 666.9 | 661.2 | 663 | +10.1 | +1.5% | 13,051,000 |
| 2014/09/02 | 645.9 | 657.2 | 643.9 | 652.9 | +10.3 | +1.6% | 12,020,000 |
| 2014/09/01 | 643 | 645.5 | 640.4 | 642.6 | +2.3 | +0.4% | 7,899,000 |
| 2014/08/29 | 640.5 | 655.4 | 639.4 | 640.3 | -1.7 | -0.3% | 17,638,000 |
| 2014/08/28 | 648.5 | 648.7 | 640.1 | 642 | -4.8 | -0.7% | 10,673,000 |
| 2014/08/27 | 643.8 | 648.5 | 642.7 | 646.8 | +5.2 | +0.8% | 8,222,000 |
| 2014/08/26 | 648 | 648.8 | 641.3 | 641.6 | -5.4 | -0.8% | 11,395,000 |
| 2014/08/25 | 650 | 650.4 | 644 | 647 | +4.6 | +0.7% | 9,840,000 |
| 2014/08/22 | 650 | 650 | 641.5 | 642.4 | -3.2 | -0.5% | 11,318,000 |
| 2014/08/21 | 644 | 646.1 | 640 | 645.6 | +11 | +1.7% | 12,043,000 |
| 2014/08/20 | 642.1 | 642.2 | 633.4 | 634.6 | -6 | -0.9% | 11,628,000 |
| 2014/08/19 | 629 | 642 | 628.7 | 640.6 | +18.2 | +2.9% | 16,065,000 |
| 2014/08/18 | 625.3 | 626.9 | 621.1 | 622.4 | +4.8 | +0.8% | 8,411,000 |
| 2014/08/15 | 617.9 | 619.4 | 610 | 617.6 | -2.2 | -0.4% | 21,162,000 |
| 2014/08/14 | 620 | 622 | 617 | 619.8 | -0.4 | -0.1% | 17,397,000 |
| 2014/08/13 | 620 | 621.4 | 615.5 | 620.2 | -0.3 | ±0% | 15,149,000 |
| 2014/08/12 | 621 | 622.1 | 618.2 | 620.5 | -0.5 | -0.1% | 16,802,000 |
| 2014/08/11 | 625 | 626 | 617.1 | 621 | +3.2 | +0.5% | 17,437,000 |
| 2014/08/08 | 633.9 | 635.8 | 616.6 | 617.8 | -20.6 | -3.2% | 22,710,000 |
| 2014/08/07 | 636.4 | 638.9 | 627.5 | 638.4 | +2 | +0.3% | 11,775,000 |
| 2014/08/06 | 642 | 649.3 | 634.1 | 636.4 | -7.4 | -1.1% | 11,018,000 |
| 2014/08/05 | 663.4 | 663.4 | 641.7 | 643.8 | -16.8 | -2.5% | 13,796,000 |
| 2014/08/04 | 666.2 | 668.6 | 659.4 | 660.6 | -5.6 | -0.8% | 8,432,000 |
| 2014/08/01 | 668.1 | 673.7 | 666 | 666.2 | -11.9 | -1.8% | 11,650,000 |
2601～
2650
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
