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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 516 | 517 | 502 | 502 | -14 | -2.7% | 13,567,000 |
| 2013/02/26 | 512 | 522 | 510 | 516 | -9 | -1.7% | 15,291,000 |
| 2013/02/25 | 524 | 530 | 521 | 525 | +9 | +1.7% | 24,238,000 |
| 2013/02/22 | 508 | 517 | 505 | 516 | +4 | +0.8% | 15,410,000 |
| 2013/02/21 | 512 | 514 | 509 | 512 | ±0 | ±0% | 12,328,000 |
| 2013/02/20 | 519 | 520 | 510 | 512 | -2 | -0.4% | 17,695,000 |
| 2013/02/19 | 509 | 514 | 507 | 514 | +5 | +1% | 12,644,000 |
| 2013/02/18 | 510 | 513 | 507 | 509 | +5 | +1% | 12,594,000 |
| 2013/02/15 | 502 | 505 | 492 | 504 | -5 | -1% | 22,488,000 |
| 2013/02/14 | 512 | 514 | 507 | 509 | -3 | -0.6% | 13,604,000 |
| 2013/02/13 | 516 | 519 | 509 | 512 | -8 | -1.5% | 13,891,000 |
| 2013/02/12 | 525 | 527 | 518 | 520 | +11 | +2.2% | 22,262,000 |
| 2013/02/08 | 516 | 524 | 507 | 509 | -13 | -2.5% | 25,781,000 |
| 2013/02/07 | 530 | 540 | 513 | 522 | -11 | -2.1% | 48,609,000 |
| 2013/02/06 | 497 | 560 | 495 | 533 | +50 | +10.4% | 122,236,000 |
| 2013/02/05 | 494 | 495 | 483 | 483 | -19 | -3.8% | 18,255,000 |
| 2013/02/04 | 499 | 506 | 497 | 502 | +1 | +0.2% | 19,732,000 |
| 2013/02/01 | 491 | 515 | 491 | 501 | +12 | +2.5% | 26,708,000 |
| 2013/01/31 | 487 | 491 | 483 | 489 | -3 | -0.6% | 30,519,000 |
| 2013/01/30 | 482 | 493 | 481 | 492 | +11 | +2.3% | 29,295,000 |
| 2013/01/29 | 482 | 486 | 478 | 481 | -3 | -0.6% | 20,546,000 |
| 2013/01/28 | 491 | 492 | 484 | 484 | -5 | -1% | 16,634,000 |
| 2013/01/25 | 488 | 490 | 484 | 489 | +7 | +1.5% | 20,814,000 |
| 2013/01/24 | 471 | 484 | 470 | 482 | +3 | +0.6% | 23,248,000 |
| 2013/01/23 | 477 | 484 | 476 | 479 | -6 | -1.2% | 27,676,000 |
| 2013/01/22 | 484 | 492 | 481 | 485 | ±0 | ±0% | 29,644,000 |
| 2013/01/21 | 489 | 490 | 483 | 485 | -5 | -1% | 16,368,000 |
| 2013/01/18 | 493 | 494 | 484 | 490 | +13 | +2.7% | 26,852,000 |
| 2013/01/17 | 471 | 479 | 468 | 477 | -1 | -0.2% | 44,168,000 |
| 2013/01/16 | 488 | 490 | 476 | 478 | -16 | -3.2% | 50,466,000 |
| 2013/01/15 | 479 | 495 | 478 | 494 | +27 | +5.8% | 56,677,000 |
| 2013/01/11 | 464 | 475 | 463 | 467 | +11 | +2.4% | 38,569,000 |
| 2013/01/10 | 448 | 458 | 447 | 456 | +14 | +3.2% | 31,849,000 |
| 2013/01/09 | 424 | 446 | 423 | 442 | +21 | +5% | 38,415,000 |
| 2013/01/08 | 422 | 433 | 420 | 421 | ±0 | ±0% | 24,219,000 |
| 2013/01/07 | 436 | 437 | 419 | 421 | -9 | -2.1% | 15,960,000 |
| 2013/01/04 | 431 | 432 | 426 | 430 | +15 | +3.6% | 18,212,000 |
| 2012/12/28 | 413 | 416 | 411 | 415 | +7 | +1.7% | 20,518,000 |
| 2012/12/27 | 407 | 409 | 405 | 408 | +4 | +1% | 15,257,000 |
| 2012/12/26 | 400 | 405 | 399 | 404 | +7 | +1.8% | 11,506,000 |
| 2012/12/25 | 400 | 404 | 397 | 397 | +3 | +0.8% | 10,346,000 |
| 2012/12/21 | 405 | 406 | 394 | 394 | -8 | -2% | 20,098,000 |
| 2012/12/20 | 404 | 406 | 399 | 402 | -2 | -0.5% | 22,373,000 |
| 2012/12/19 | 396 | 407 | 395 | 404 | +14 | +3.6% | 29,334,000 |
| 2012/12/18 | 382 | 393 | 382 | 390 | +10 | +2.6% | 23,463,000 |
| 2012/12/17 | 383 | 387 | 379 | 380 | -1 | -0.3% | 26,015,000 |
| 2012/12/14 | 378 | 383 | 377 | 381 | +1 | +0.3% | 22,091,000 |
| 2012/12/13 | 376 | 382 | 375 | 380 | +8 | +2.2% | 15,010,000 |
| 2012/12/12 | 373 | 376 | 371 | 372 | +1 | +0.3% | 14,196,000 |
| 2012/12/11 | 377 | 377 | 369 | 371 | -8 | -2.1% | 15,446,000 |
3001～
3050
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
