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 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 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 |
| 2025/07/02 | 3,513 | 3,548 | 3,462 | 3,504 | -130 | -3.6% | 40,309,400 |
| 2025/07/01 | 3,615 | 3,675 | 3,598 | 3,634 | +24 | +0.7% | 38,509,500 |
| 2025/06/30 | 3,692 | 3,720 | 3,572 | 3,610 | -34 | -0.9% | 53,153,600 |
| 2025/06/27 | 3,589 | 3,690 | 3,582 | 3,644 | +96 | +2.7% | 60,835,100 |
| 2025/06/26 | 3,473 | 3,548 | 3,457 | 3,548 | +113 | +3.3% | 38,876,600 |
| 2025/06/25 | 3,465 | 3,486 | 3,408 | 3,435 | -12 | -0.3% | 25,427,000 |
| 2025/06/24 | 3,410 | 3,484 | 3,404 | 3,447 | +3 | +0.1% | 34,518,100 |
| 2025/06/23 | 3,540 | 3,578 | 3,436 | 3,444 | -6 | -0.2% | 51,113,300 |
| 2025/06/20 | 3,520 | 3,539 | 3,450 | 3,450 | -91 | -2.6% | 31,881,900 |
| 2025/06/19 | 3,523 | 3,554 | 3,490 | 3,541 | +43 | +1.2% | 33,559,500 |
| 2025/06/18 | 3,549 | 3,559 | 3,491 | 3,498 | -71 | -2% | 36,953,300 |
| 2025/06/17 | 3,595 | 3,608 | 3,546 | 3,569 | -13 | -0.4% | 36,088,200 |
| 2025/06/16 | 3,620 | 3,669 | 3,554 | 3,582 | +70 | +2% | 46,407,100 |
| 2025/06/13 | 3,438 | 3,518 | 3,388 | 3,512 | +76 | +2.2% | 76,954,500 |
| 2025/06/12 | 3,316 | 3,440 | 3,299 | 3,436 | +160 | +4.9% | 54,800,000 |
| 2025/06/11 | 3,360 | 3,376 | 3,266 | 3,276 | -127 | -3.7% | 47,291,000 |
| 2025/06/10 | 3,441 | 3,462 | 3,390 | 3,403 | -66 | -1.9% | 42,376,600 |
| 2025/06/09 | 3,452 | 3,480 | 3,428 | 3,469 | -1 | ±0% | 48,188,000 |
| 2025/06/06 | 3,345 | 3,484 | 3,335 | 3,470 | +135 | +4% | 64,943,800 |
| 2025/06/05 | 3,440 | 3,441 | 3,305 | 3,335 | -81 | -2.4% | 47,237,400 |
| 2025/06/04 | 3,380 | 3,435 | 3,351 | 3,416 | +52 | +1.5% | 48,909,500 |
| 2025/06/03 | 3,379 | 3,444 | 3,338 | 3,364 | +24 | +0.7% | 64,928,700 |
| 2025/06/02 | 3,360 | 3,394 | 3,310 | 3,340 | -12 | -0.4% | 49,045,800 |
| 2025/05/30 | 3,261 | 3,360 | 3,243 | 3,352 | +53 | +1.6% | 53,547,000 |
| 2025/05/29 | 3,307 | 3,314 | 3,235 | 3,299 | +33 | +1% | 55,353,100 |
| 2025/05/28 | 3,320 | 3,365 | 3,266 | 3,266 | -18 | -0.5% | 62,081,900 |
| 2025/05/27 | 3,200 | 3,290 | 3,167 | 3,284 | +89 | +2.8% | 61,506,700 |
| 2025/05/26 | 3,249 | 3,265 | 3,152 | 3,195 | -13 | -0.4% | 61,105,500 |
| 2025/05/23 | 3,050 | 3,215 | 3,027 | 3,208 | +164 | +5.4% | 103,582,900 |
| 2025/05/22 | 2,990 | 3,070 | 2,885.5 | 3,044 | +44.5 | +1.5% | 104,288,600 |
1～
50
件表示中 / 3753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 | 363,000円 | +7.4% | +6.8% | 0.66% | 46.88倍 | 5.19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 | 1,862,500円 | +1.8% | +10.5% | 1.77% | 20.05倍 | 1.95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 |
| ディスコ | 4,555,000円 | -8.5% | -18.2% | 0.88% | 50.76倍 | 10.05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 |
| コマツ | 486,500円 | -8.8% | -26.9% | 3.91% | 14.38倍 | 1.40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 |
| ＳＭＣ | 5,270,000円 | +7.3% | +10.5% | 1.90% | 20.07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
