ピーエス三菱の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 988 | 992 | 985 | 992 | -4 | -0.4% | 16,600 |
| 2024/04/30 | 984 | 998 | 981 | 996 | +12 | +1.2% | 27,600 |
| 2024/04/26 | 978 | 987 | 972 | 984 | +2 | +0.2% | 24,400 |
| 2024/04/25 | 982 | 988 | 978 | 982 | -4 | -0.4% | 34,800 |
| 2024/04/24 | 986 | 992 | 984 | 986 | +1 | +0.1% | 23,700 |
| 2024/04/23 | 977 | 989 | 977 | 985 | +8 | +0.8% | 21,700 |
| 2024/04/22 | 977 | 982 | 969 | 977 | +10 | +1% | 32,900 |
| 2024/04/19 | 980 | 984 | 958 | 967 | -18 | -1.8% | 52,400 |
| 2024/04/18 | 973 | 986 | 971 | 985 | +12 | +1.2% | 22,000 |
| 2024/04/17 | 995 | 995 | 970 | 973 | -16 | -1.6% | 51,000 |
| 2024/04/16 | 1,010 | 1,010 | 987 | 989 | -28 | -2.8% | 55,700 |
| 2024/04/15 | 1,005 | 1,022 | 1,005 | 1,017 | +3 | +0.3% | 23,100 |
| 2024/04/12 | 1,025 | 1,029 | 1,014 | 1,014 | -8 | -0.8% | 31,900 |
| 2024/04/11 | 1,010 | 1,022 | 1,004 | 1,022 | +9 | +0.9% | 41,700 |
| 2024/04/10 | 1,018 | 1,019 | 1,013 | 1,013 | -5 | -0.5% | 19,100 |
| 2024/04/09 | 1,010 | 1,020 | 1,008 | 1,018 | +12 | +1.2% | 23,100 |
| 2024/04/08 | 1,010 | 1,015 | 1,002 | 1,006 | +1 | +0.1% | 20,300 |
| 2024/04/05 | 1,015 | 1,016 | 998 | 1,005 | -16 | -1.6% | 42,600 |
| 2024/04/04 | 1,021 | 1,030 | 1,016 | 1,021 | ±0 | ±0% | 40,900 |
| 2024/04/03 | 1,005 | 1,029 | 1,003 | 1,021 | +12 | +1.2% | 73,700 |
| 2024/04/02 | 1,022 | 1,026 | 1,005 | 1,009 | -14 | -1.4% | 60,400 |
| 2024/04/01 | 1,060 | 1,060 | 1,017 | 1,023 | -37 | -3.5% | 83,800 |
| 2024/03/29 | 1,045 | 1,064 | 1,045 | 1,060 | +15 | +1.4% | 50,600 |
| 2024/03/28 | 1,059 | 1,059 | 1,039 | 1,045 | -22 | -2.1% | 68,200 |
| 2024/03/27 | 1,058 | 1,072 | 1,058 | 1,067 | +11 | +1% | 66,700 |
| 2024/03/26 | 1,055 | 1,064 | 1,054 | 1,056 | -1 | -0.1% | 30,100 |
| 2024/03/25 | 1,069 | 1,075 | 1,053 | 1,057 | -6 | -0.6% | 65,400 |
| 2024/03/22 | 1,040 | 1,063 | 1,040 | 1,063 | -7 | -0.7% | 174,200 |
| 2024/03/21 | 1,075 | 1,075 | 1,064 | 1,070 | +1 | +0.1% | 48,100 |
| 2024/03/19 | 1,050 | 1,069 | 1,050 | 1,069 | +16 | +1.5% | 45,600 |
| 2024/03/18 | 1,047 | 1,058 | 1,047 | 1,053 | +9 | +0.9% | 35,800 |
| 2024/03/15 | 1,043 | 1,050 | 1,038 | 1,044 | +3 | +0.3% | 47,900 |
| 2024/03/14 | 1,033 | 1,046 | 1,033 | 1,041 | +9 | +0.9% | 34,300 |
| 2024/03/13 | 1,060 | 1,060 | 1,025 | 1,032 | -15 | -1.4% | 63,100 |
| 2024/03/12 | 1,040 | 1,051 | 1,029 | 1,047 | -7 | -0.7% | 48,500 |
| 2024/03/11 | 1,070 | 1,078 | 1,044 | 1,054 | -30 | -2.8% | 89,700 |
| 2024/03/08 | 1,062 | 1,095 | 1,062 | 1,084 | +16 | +1.5% | 98,900 |
| 2024/03/07 | 1,070 | 1,082 | 1,064 | 1,068 | +3 | +0.3% | 65,200 |
| 2024/03/06 | 1,048 | 1,068 | 1,048 | 1,065 | +17 | +1.6% | 76,300 |
| 2024/03/05 | 1,033 | 1,054 | 1,033 | 1,048 | +15 | +1.5% | 56,700 |
| 2024/03/04 | 1,045 | 1,046 | 1,028 | 1,033 | -14 | -1.3% | 76,500 |
| 2024/03/01 | 1,050 | 1,064 | 1,043 | 1,047 | +4 | +0.4% | 58,500 |
| 2024/02/29 | 1,048 | 1,058 | 1,043 | 1,043 | -10 | -0.9% | 41,500 |
| 2024/02/28 | 1,047 | 1,055 | 1,043 | 1,053 | +16 | +1.5% | 53,500 |
| 2024/02/27 | 1,038 | 1,049 | 1,037 | 1,037 | -2 | -0.2% | 52,700 |
| 2024/02/26 | 1,051 | 1,054 | 1,037 | 1,039 | -14 | -1.3% | 66,600 |
| 2024/02/22 | 1,044 | 1,059 | 1,044 | 1,053 | +9 | +0.9% | 36,900 |
| 2024/02/21 | 1,060 | 1,063 | 1,044 | 1,044 | -8 | -0.8% | 43,100 |
| 2024/02/20 | 1,057 | 1,066 | 1,050 | 1,052 | -5 | -0.5% | 61,600 |
| 2024/02/19 | 1,023 | 1,061 | 1,021 | 1,057 | +27 | +2.6% | 76,900 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ＰＳ三菱」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＳ三菱 | 99,200円 | +13.2% | +15.5% | 3.63% | 11.29倍 | 0.95倍 |
|
建築・土木を総合展開。ＰＣ（プレストレストコンクリート）橋梁首位級。大成建設の子会社 |
| 日本国土 | 52,000円 | -9.9% | - | 4.23% | - | 0.60倍 |
|
重機土工事得意。東日本復旧復興に実績。会社更生手続き０３年終結。再上場。超高層建築に参入 |
| 日特建 | 113,900円 | -2.4% | -7.5% | 4.13% | 14.19倍 | 1.47倍 |
|
基礎、地盤改良、法面など特殊土木大手。環境、防災工事に強み。麻生グループの傘下。好財務 |
| 東京エネシス | 131,200円 | +11.8% | +84.1% | 3.43% | 14.64倍 | 0.66倍 |
|
火力・原子力発電所主体のメンテ、建設工事。東電関連の受注がメイン。再生可能エネルギー展開 |
| 鉄建建設 | 285,000円 | +14.2% | +135.2% | 3.51% | 10.01倍 | 0.60倍 |
|
鉄道工事に強いが、道路・トンネル、集合住宅工事等も展開。ＪＲ東が追加出資し持分法会社化 |
市場注目の銘柄
チャート関連のコラム
