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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,848 | 3,853 | 3,802 | 3,818 | +6 | +0.2% | 22,458,700 |
| 2025/09/11 | 3,776 | 3,828 | 3,768 | 3,812 | +73 | +2% | 22,903,700 |
| 2025/09/10 | 3,695 | 3,754 | 3,686 | 3,739 | +2 | +0.1% | 16,876,700 |
| 2025/09/09 | 3,750 | 3,789 | 3,720 | 3,737 | +10 | +0.3% | 27,008,300 |
| 2025/09/08 | 3,747 | 3,772 | 3,677 | 3,727 | +120 | +3.3% | 36,582,600 |
| 2025/09/05 | 3,540 | 3,613 | 3,516 | 3,607 | +68 | +1.9% | 26,202,000 |
| 2025/09/04 | 3,569 | 3,569 | 3,494 | 3,539 | +31 | +0.9% | 25,220,000 |
| 2025/09/03 | 3,651 | 3,661 | 3,493 | 3,508 | -198 | -5.3% | 41,654,900 |
| 2025/09/02 | 3,750 | 3,771 | 3,678 | 3,706 | -34 | -0.9% | 18,648,800 |
| 2025/09/01 | 3,717 | 3,847 | 3,707 | 3,740 | -13 | -0.3% | 22,485,100 |
| 2025/08/29 | 3,778 | 3,809 | 3,747 | 3,753 | -48 | -1.3% | 15,631,400 |
| 2025/08/28 | 3,734 | 3,806 | 3,702 | 3,801 | +41 | +1.1% | 21,059,000 |
| 2025/08/27 | 3,788 | 3,806 | 3,745 | 3,760 | -4 | -0.1% | 16,387,900 |
| 2025/08/26 | 3,820 | 3,834 | 3,761 | 3,764 | -43 | -1.1% | 18,750,300 |
| 2025/08/25 | 3,879 | 3,879 | 3,798 | 3,807 | -14 | -0.4% | 15,100,700 |
| 2025/08/22 | 3,838 | 3,863 | 3,811 | 3,821 | +14 | +0.4% | 14,747,400 |
| 2025/08/21 | 3,830 | 3,863 | 3,784 | 3,807 | -16 | -0.4% | 18,091,300 |
| 2025/08/20 | 3,818 | 3,847 | 3,773 | 3,823 | -82 | -2.1% | 26,991,500 |
| 2025/08/19 | 4,023 | 4,039 | 3,882 | 3,905 | -48 | -1.2% | 26,951,200 |
| 2025/08/18 | 3,940 | 4,038 | 3,935 | 3,953 | +43 | +1.1% | 33,163,000 |
| 2025/08/15 | 3,946 | 3,946 | 3,862 | 3,910 | +34 | +0.9% | 27,821,700 |
| 2025/08/14 | 4,000 | 4,000 | 3,852 | 3,876 | -234 | -5.7% | 46,999,600 |
| 2025/08/13 | 4,000 | 4,124 | 3,995 | 4,110 | +150 | +3.8% | 46,312,000 |
| 2025/08/12 | 3,942 | 3,997 | 3,940 | 3,960 | +88 | +2.3% | 30,076,300 |
| 2025/08/08 | 3,856 | 3,935 | 3,838 | 3,872 | -20 | -0.5% | 34,016,900 |
| 2025/08/07 | 3,880 | 3,952 | 3,834 | 3,892 | -35 | -0.9% | 46,001,000 |
| 2025/08/06 | 3,802 | 3,940 | 3,794 | 3,927 | +178 | +4.7% | 75,022,400 |
| 2025/08/05 | 3,680 | 3,749 | 3,567 | 3,749 | +203 | +5.7% | 86,857,700 |
| 2025/08/04 | 3,463 | 3,552 | 3,460 | 3,546 | -57 | -1.6% | 26,484,000 |
| 2025/08/01 | 3,626 | 3,648 | 3,596 | 3,603 | -27 | -0.7% | 23,831,600 |
| 2025/07/31 | 3,607 | 3,635 | 3,577 | 3,630 | +20 | +0.6% | 24,090,100 |
| 2025/07/30 | 3,549 | 3,626 | 3,526 | 3,610 | +131 | +3.8% | 30,690,200 |
| 2025/07/29 | 3,510 | 3,514 | 3,440 | 3,479 | -51 | -1.4% | 20,577,800 |
| 2025/07/28 | 3,599 | 3,599 | 3,517 | 3,530 | -45 | -1.3% | 26,680,200 |
| 2025/07/25 | 3,594 | 3,629 | 3,545 | 3,575 | -19 | -0.5% | 33,121,300 |
| 2025/07/24 | 3,507 | 3,599 | 3,504 | 3,594 | +189 | +5.6% | 51,076,600 |
| 2025/07/23 | 3,450 | 3,474 | 3,359 | 3,405 | -5 | -0.1% | 52,639,600 |
| 2025/07/22 | 3,310 | 3,410 | 3,308 | 3,410 | +199 | +6.2% | 43,591,000 |
| 2025/07/18 | 3,245 | 3,260 | 3,203 | 3,211 | -26 | -0.8% | 20,842,300 |
| 2025/07/17 | 3,255 | 3,267 | 3,207 | 3,237 | -53 | -1.6% | 23,738,800 |
| 2025/07/16 | 3,271 | 3,304 | 3,230 | 3,290 | +1 | ±0% | 25,037,300 |
| 2025/07/15 | 3,359 | 3,375 | 3,270 | 3,289 | -21 | -0.6% | 35,563,700 |
| 2025/07/14 | 3,200 | 3,343 | 3,175 | 3,310 | +125 | +3.9% | 46,677,200 |
| 2025/07/11 | 3,251 | 3,261 | 3,171 | 3,185 | -65 | -2% | 28,926,900 |
| 2025/07/10 | 3,304 | 3,312 | 3,224 | 3,250 | -42 | -1.3% | 30,512,200 |
| 2025/07/09 | 3,359 | 3,360 | 3,276 | 3,292 | -87 | -2.6% | 29,172,600 |
| 2025/07/08 | 3,415 | 3,422 | 3,374 | 3,379 | -29 | -0.9% | 27,455,600 |
| 2025/07/07 | 3,363 | 3,424 | 3,356 | 3,408 | +13 | +0.4% | 27,151,100 |
| 2025/07/04 | 3,497 | 3,498 | 3,376 | 3,395 | -68 | -2% | 29,159,500 |
| 2025/07/03 | 3,544 | 3,547 | 3,441 | 3,463 | -41 | -1.2% | 26,881,200 |
1～
50
件表示中 / 3783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 | 381,800円 | +7.4% | +6.8% | 0.63% | 49.32倍 | 5.46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 | 1,772,000円 | +1.8% | +10.5% | 1.86% | 19.08倍 | 1.85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 | 522,700円 | -8.8% | -26.9% | 3.63% | 15.39倍 | 1.50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 | 4,108,000円 | -8.5% | -18.2% | 0.97% | 45.78倍 | 9.07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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.06倍 | 1.48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
