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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,804 | 6,809 | 6,678 | 6,694 | -36 | -0.5% | 2,133,800 |
| 2023/06/28 | 6,711 | 6,741 | 6,643 | 6,730 | +99 | +1.5% | 1,805,300 |
| 2023/06/27 | 6,698 | 6,698 | 6,543 | 6,631 | -36 | -0.5% | 2,540,600 |
| 2023/06/26 | 6,605 | 6,708 | 6,503 | 6,667 | +8 | +0.1% | 2,700,000 |
| 2023/06/23 | 6,897 | 6,948 | 6,596 | 6,659 | -231 | -3.4% | 3,981,300 |
| 2023/06/22 | 6,887 | 6,991 | 6,863 | 6,890 | +2 | ±0% | 3,378,000 |
| 2023/06/21 | 6,787 | 6,888 | 6,761 | 6,888 | +55 | +0.8% | 2,993,200 |
| 2023/06/20 | 6,835 | 6,898 | 6,777 | 6,833 | -55 | -0.8% | 3,346,700 |
| 2023/06/19 | 6,916 | 6,924 | 6,832 | 6,888 | +66 | +1% | 2,508,200 |
| 2023/06/16 | 6,879 | 6,880 | 6,701 | 6,822 | -39 | -0.6% | 4,389,800 |
| 2023/06/15 | 6,810 | 6,919 | 6,771 | 6,861 | -26 | -0.4% | 2,960,000 |
| 2023/06/14 | 6,782 | 6,920 | 6,782 | 6,887 | +192 | +2.9% | 3,826,400 |
| 2023/06/13 | 6,661 | 6,719 | 6,603 | 6,695 | +32 | +0.5% | 3,590,600 |
| 2023/06/12 | 6,580 | 6,707 | 6,561 | 6,663 | +237 | +3.7% | 4,568,400 |
| 2023/06/09 | 6,410 | 6,456 | 6,366 | 6,426 | -48 | -0.7% | 4,403,600 |
| 2023/06/08 | 6,466 | 6,550 | 6,428 | 6,474 | +53 | +0.8% | 4,466,300 |
| 2023/06/07 | 6,499 | 6,543 | 6,366 | 6,421 | -38 | -0.6% | 5,604,600 |
| 2023/06/06 | 6,197 | 6,475 | 6,170 | 6,459 | +210 | +3.4% | 5,051,000 |
| 2023/06/05 | 6,188 | 6,260 | 6,162 | 6,249 | +210 | +3.5% | 3,791,200 |
| 2023/06/02 | 5,931 | 6,070 | 5,928 | 6,039 | +120 | +2% | 2,627,300 |
| 2023/06/01 | 5,855 | 5,950 | 5,803 | 5,919 | +13 | +0.2% | 3,169,600 |
| 2023/05/31 | 6,060 | 6,086 | 5,882 | 5,906 | -200 | -3.3% | 3,651,400 |
| 2023/05/30 | 6,085 | 6,121 | 6,014 | 6,106 | -28 | -0.5% | 2,249,500 |
| 2023/05/29 | 6,052 | 6,168 | 6,051 | 6,134 | +179 | +3% | 4,137,100 |
| 2023/05/26 | 5,850 | 5,993 | 5,835 | 5,955 | +170 | +2.9% | 3,440,900 |
| 2023/05/25 | 5,860 | 5,863 | 5,743 | 5,785 | -79 | -1.3% | 3,207,800 |
| 2023/05/24 | 5,746 | 5,880 | 5,728 | 5,864 | +105 | +1.8% | 3,982,300 |
| 2023/05/23 | 5,735 | 5,872 | 5,683 | 5,759 | +45 | +0.8% | 4,872,200 |
| 2023/05/22 | 5,540 | 5,714 | 5,518 | 5,714 | +176 | +3.2% | 4,124,700 |
| 2023/05/19 | 5,452 | 5,554 | 5,450 | 5,538 | +45 | +0.8% | 3,322,600 |
| 2023/05/18 | 5,482 | 5,544 | 5,470 | 5,493 | +73 | +1.3% | 2,927,100 |
| 2023/05/17 | 5,460 | 5,467 | 5,405 | 5,420 | -24 | -0.4% | 2,119,500 |
| 2023/05/16 | 5,400 | 5,465 | 5,370 | 5,444 | +53 | +1% | 2,670,100 |
| 2023/05/15 | 5,310 | 5,398 | 5,303 | 5,391 | +149 | +2.8% | 3,061,800 |
| 2023/05/12 | 5,321 | 5,335 | 5,233 | 5,242 | -98 | -1.8% | 2,945,600 |
| 2023/05/11 | 5,450 | 5,482 | 5,265 | 5,340 | -168 | -3.1% | 6,325,400 |
| 2023/05/10 | 5,190 | 5,547 | 5,073 | 5,508 | +315 | +6.1% | 11,398,800 |
| 2023/05/09 | 5,191 | 5,200 | 5,156 | 5,193 | -3 | -0.1% | 1,863,200 |
| 2023/05/08 | 5,191 | 5,217 | 5,157 | 5,196 | -29 | -0.6% | 1,952,000 |
| 2023/05/02 | 5,248 | 5,254 | 5,205 | 5,225 | -11 | -0.2% | 1,338,000 |
| 2023/05/01 | 5,196 | 5,257 | 5,196 | 5,236 | +109 | +2.1% | 2,938,600 |
| 2023/04/28 | 5,108 | 5,139 | 5,059 | 5,127 | +56 | +1.1% | 1,865,000 |
| 2023/04/27 | 5,025 | 5,075 | 5,018 | 5,071 | +28 | +0.6% | 1,047,800 |
| 2023/04/26 | 5,074 | 5,079 | 5,021 | 5,043 | -80 | -1.6% | 1,357,900 |
| 2023/04/25 | 5,177 | 5,182 | 5,122 | 5,123 | -41 | -0.8% | 965,300 |
| 2023/04/24 | 5,125 | 5,169 | 5,101 | 5,164 | +87 | +1.7% | 1,583,500 |
| 2023/04/21 | 5,080 | 5,099 | 5,052 | 5,077 | -13 | -0.3% | 1,317,800 |
| 2023/04/20 | 5,079 | 5,114 | 5,078 | 5,090 | -9 | -0.2% | 919,100 |
| 2023/04/19 | 5,070 | 5,163 | 5,069 | 5,099 | -14 | -0.3% | 1,451,600 |
| 2023/04/18 | 5,090 | 5,120 | 5,068 | 5,113 | +27 | +0.5% | 1,587,100 |
451～
500
件表示中 / 3692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 | 279,100円 | +7.4% | +17.4% | 0.79% | 39.04倍 | 4.15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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 |
| ディスコ | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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 |
市場注目の銘柄
チャート関連のコラム
