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 |
|---|---|---|---|---|---|---|---|
| 2024/05/23 | 1,316 | 1,332.5 | 1,290 | 1,329.5 | +23.5 | +1.8% | 23,295,900 |
| 2024/05/22 | 1,317 | 1,327 | 1,301.5 | 1,306 | -21.5 | -1.6% | 21,466,300 |
| 2024/05/21 | 1,353 | 1,359.5 | 1,326 | 1,327.5 | -20 | -1.5% | 22,735,800 |
| 2024/05/20 | 1,371.5 | 1,377 | 1,338 | 1,347.5 | -23 | -1.7% | 34,179,600 |
| 2024/05/17 | 1,344.5 | 1,375.5 | 1,336.5 | 1,370.5 | +24.5 | +1.8% | 25,016,500 |
| 2024/05/16 | 1,360 | 1,363 | 1,344 | 1,346 | -5 | -0.4% | 32,865,200 |
| 2024/05/15 | 1,322 | 1,366.5 | 1,320.5 | 1,351 | +51.5 | +4% | 49,721,400 |
| 2024/05/14 | 1,300 | 1,324 | 1,285.5 | 1,299.5 | +11.5 | +0.9% | 33,039,700 |
| 2024/05/13 | 1,280.5 | 1,298.5 | 1,275 | 1,288 | +7 | +0.5% | 31,140,300 |
| 2024/05/10 | 1,248 | 1,286.5 | 1,241 | 1,281 | +39 | +3.1% | 57,774,600 |
| 2024/05/09 | 1,300 | 1,303.5 | 1,234 | 1,242 | -85.5 | -6.4% | 110,733,500 |
| 2024/05/08 | 1,430 | 1,439 | 1,317 | 1,327.5 | -104.5 | -7.3% | 87,856,700 |
| 2024/05/07 | 1,440 | 1,458 | 1,420.5 | 1,432 | +18.5 | +1.3% | 40,017,700 |
| 2024/05/02 | 1,390 | 1,423 | 1,384 | 1,413.5 | +21 | +1.5% | 28,072,100 |
| 2024/05/01 | 1,401.5 | 1,412 | 1,370.5 | 1,392.5 | -25 | -1.8% | 33,839,700 |
| 2024/04/30 | 1,358 | 1,417.5 | 1,351.5 | 1,417.5 | +72 | +5.4% | 48,342,900 |
| 2024/04/26 | 1,334.5 | 1,351 | 1,307 | 1,345.5 | +17.5 | +1.3% | 31,340,700 |
| 2024/04/25 | 1,330 | 1,338.5 | 1,322 | 1,328 | -30 | -2.2% | 38,155,700 |
| 2024/04/24 | 1,350 | 1,379 | 1,337 | 1,358 | +6 | +0.4% | 34,786,000 |
| 2024/04/23 | 1,377 | 1,397 | 1,334.5 | 1,352 | -5.5 | -0.4% | 32,126,000 |
| 2024/04/22 | 1,355 | 1,399.5 | 1,342 | 1,357.5 | -1.5 | -0.1% | 37,581,000 |
| 2024/04/19 | 1,345 | 1,369.5 | 1,323 | 1,359 | -25 | -1.8% | 53,909,400 |
| 2024/04/18 | 1,363 | 1,394 | 1,326.5 | 1,384 | -3 | -0.2% | 46,866,200 |
| 2024/04/17 | 1,367 | 1,413.5 | 1,356.5 | 1,387 | +45 | +3.4% | 50,487,500 |
| 2024/04/16 | 1,400 | 1,410.5 | 1,338.5 | 1,342 | -72 | -5.1% | 45,140,100 |
| 2024/04/15 | 1,362.5 | 1,422.5 | 1,360.5 | 1,414 | +23 | +1.7% | 42,032,000 |
| 2024/04/12 | 1,387 | 1,391.5 | 1,369 | 1,391 | +4 | +0.3% | 28,160,500 |
| 2024/04/11 | 1,330.5 | 1,387 | 1,329 | 1,387 | +48 | +3.6% | 32,740,100 |
| 2024/04/10 | 1,336 | 1,362.5 | 1,326 | 1,339 | -36.5 | -2.7% | 33,471,200 |
| 2024/04/09 | 1,340 | 1,376.5 | 1,334.5 | 1,375.5 | +41 | +3.1% | 29,799,100 |
| 2024/04/08 | 1,350 | 1,367.5 | 1,330.5 | 1,334.5 | +6 | +0.5% | 32,039,800 |
| 2024/04/05 | 1,330 | 1,353 | 1,318 | 1,328.5 | -26.5 | -2% | 40,755,000 |
| 2024/04/04 | 1,367.5 | 1,377.5 | 1,333.5 | 1,355 | -4.5 | -0.3% | 48,454,200 |
| 2024/04/03 | 1,378.5 | 1,383.5 | 1,350 | 1,359.5 | -36.5 | -2.6% | 44,096,400 |
| 2024/04/02 | 1,412 | 1,428 | 1,380.5 | 1,396 | +14 | +1% | 61,540,800 |
| 2024/04/01 | 1,456 | 1,460 | 1,341.5 | 1,382 | -66.5 | -4.6% | 94,391,400 |
| 2024/03/29 | 1,395 | 1,450 | 1,372.5 | 1,448.5 | +83.5 | +6.1% | 67,315,500 |
| 2024/03/28 | 1,358.5 | 1,444.5 | 1,350 | 1,365 | -12,100 | -89.9% | 84,243,300 |
| 2024/03/27 | 13,995 | 14,015 | 13,400 | 13,465 | -395 | -2.8% | 6,626,600 |
| 2024/03/26 | 13,630 | 13,995 | 13,580 | 13,860 | +270 | +2% | 4,722,900 |
| 2024/03/25 | 13,500 | 13,740 | 13,405 | 13,590 | +5 | ±0% | 3,815,800 |
| 2024/03/22 | 13,700 | 13,705 | 13,350 | 13,585 | +120 | +0.9% | 4,672,400 |
| 2024/03/21 | 13,180 | 13,470 | 13,060 | 13,465 | +615 | +4.8% | 5,263,900 |
| 2024/03/19 | 12,575 | 12,850 | 12,505 | 12,850 | +235 | +1.9% | 4,615,000 |
| 2024/03/18 | 12,420 | 12,615 | 12,305 | 12,615 | +405 | +3.3% | 3,502,600 |
| 2024/03/15 | 11,915 | 12,320 | 11,890 | 12,210 | +180 | +1.5% | 3,784,600 |
| 2024/03/14 | 11,920 | 12,075 | 11,760 | 12,030 | +70 | +0.6% | 2,644,300 |
| 2024/03/13 | 12,280 | 12,305 | 11,860 | 11,960 | -20 | -0.2% | 4,310,000 |
| 2024/03/12 | 11,800 | 12,030 | 11,715 | 11,980 | -165 | -1.4% | 4,501,600 |
| 2024/03/11 | 12,335 | 12,350 | 11,905 | 12,145 | -490 | -3.9% | 4,906,900 |
251～
300
件表示中 / 3711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 | 341,500円 | +7.4% | +6.8% | 0.70% | 44.11倍 | 4.89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 | 1,632,000円 | +1.8% | +10.5% | 2.02% | 17.57倍 | 1.71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 | 431,600円 | -8.8% | -26.9% | 4.40% | 12.89倍 | 1.25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 | 3,260,000円 | -8.5% | -18.2% | 1.27% | 36.33倍 | 7.20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 | 5,384,000円 | +7.3% | +10.5% | 1.86% | 20.55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
