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 |
---|---|---|---|---|---|---|---|
2021/12/14 | 2,612.5 | 2,625 | 2,598 | 2,611.5 | -21.5 | -0.8% | 1,469,200 |
2021/12/13 | 2,656.5 | 2,662.5 | 2,617.5 | 2,633 | -20.5 | -0.8% | 1,548,600 |
2021/12/10 | 2,679 | 2,686.5 | 2,651 | 2,653.5 | -41.5 | -1.5% | 1,217,200 |
2021/12/09 | 2,710.5 | 2,718 | 2,684 | 2,695 | -20 | -0.7% | 1,168,400 |
2021/12/08 | 2,704 | 2,724 | 2,692.5 | 2,715 | +3.5 | +0.1% | 1,091,500 |
2021/12/07 | 2,681 | 2,718 | 2,664 | 2,711.5 | +75.5 | +2.9% | 1,936,100 |
2021/12/06 | 2,664 | 2,677.5 | 2,608.5 | 2,636 | +17 | +0.6% | 1,864,400 |
2021/12/03 | 2,554 | 2,619.5 | 2,551 | 2,619 | +70.5 | +2.8% | 2,464,400 |
2021/12/02 | 2,536.5 | 2,554 | 2,511.5 | 2,548.5 | -19 | -0.7% | 2,155,900 |
2021/12/01 | 2,560.5 | 2,580 | 2,537 | 2,567.5 | +6.5 | +0.3% | 2,223,700 |
2021/11/30 | 2,677 | 2,688.5 | 2,560 | 2,561 | -84 | -3.2% | 4,146,100 |
2021/11/29 | 2,695 | 2,697 | 2,643 | 2,645 | -105 | -3.8% | 2,530,300 |
2021/11/26 | 2,826 | 2,834 | 2,735 | 2,750 | -80 | -2.8% | 2,194,200 |
2021/11/25 | 2,820 | 2,834 | 2,815 | 2,830 | +3.5 | +0.1% | 916,300 |
2021/11/24 | 2,849 | 2,878.5 | 2,821 | 2,826.5 | -5 | -0.2% | 1,592,300 |
2021/11/22 | 2,820.5 | 2,833 | 2,798.5 | 2,831.5 | -17 | -0.6% | 1,309,500 |
2021/11/19 | 2,850 | 2,856.5 | 2,817.5 | 2,848.5 | -3 | -0.1% | 1,462,700 |
2021/11/18 | 2,816 | 2,863.5 | 2,815.5 | 2,851.5 | +32.5 | +1.2% | 1,612,400 |
2021/11/17 | 2,831.5 | 2,842 | 2,816 | 2,819 | -15.5 | -0.5% | 1,361,000 |
2021/11/16 | 2,827 | 2,857.5 | 2,822 | 2,834.5 | +1 | ±0% | 1,145,500 |
2021/11/15 | 2,850 | 2,856.5 | 2,827.5 | 2,833.5 | -12.5 | -0.4% | 1,250,300 |
2021/11/12 | 2,815 | 2,864.5 | 2,814.5 | 2,846 | +28.5 | +1% | 1,080,400 |
2021/11/11 | 2,842.5 | 2,856 | 2,817 | 2,817.5 | -11.5 | -0.4% | 1,099,100 |
2021/11/10 | 2,867 | 2,875 | 2,823 | 2,829 | -36.5 | -1.3% | 1,513,300 |
2021/11/09 | 2,928 | 2,935 | 2,865 | 2,865.5 | -54 | -1.8% | 1,642,000 |
2021/11/08 | 2,871.5 | 2,926.5 | 2,871.5 | 2,919.5 | +55.5 | +1.9% | 1,639,700 |
2021/11/05 | 2,905 | 2,909.5 | 2,860.5 | 2,864 | -58 | -2% | 1,655,600 |
2021/11/04 | 2,919 | 2,924.5 | 2,901.5 | 2,922 | +17.5 | +0.6% | 1,535,900 |
2021/11/02 | 2,947.5 | 2,960 | 2,893 | 2,904.5 | -41 | -1.4% | 2,074,400 |
2021/11/01 | 2,959 | 2,960 | 2,907 | 2,945.5 | +36.5 | +1.3% | 2,244,500 |
2021/10/29 | 3,031 | 3,070 | 2,901 | 2,909 | -100 | -3.3% | 3,599,500 |
2021/10/28 | 2,987 | 3,024 | 2,975 | 3,009 | -6 | -0.2% | 1,489,000 |
2021/10/27 | 3,044 | 3,044 | 2,982.5 | 3,015 | -5 | -0.2% | 1,488,100 |
2021/10/26 | 3,016 | 3,034 | 2,990.5 | 3,020 | +26.5 | +0.9% | 1,322,100 |
2021/10/25 | 2,993.5 | 3,016 | 2,970.5 | 2,993.5 | +11.5 | +0.4% | 1,420,800 |
2021/10/22 | 2,996.5 | 3,014 | 2,967 | 2,982 | -52 | -1.7% | 1,935,600 |
2021/10/21 | 3,094 | 3,112 | 3,030 | 3,034 | -27 | -0.9% | 1,421,200 |
2021/10/20 | 3,116 | 3,119 | 3,050 | 3,061 | -36 | -1.2% | 1,423,100 |
2021/10/19 | 3,105 | 3,120 | 3,078 | 3,097 | -5 | -0.2% | 1,198,800 |
2021/10/18 | 3,091 | 3,109 | 3,071 | 3,102 | +30 | +1% | 1,150,500 |
2021/10/15 | 3,060 | 3,078 | 3,048 | 3,072 | +63 | +2.1% | 1,225,900 |
2021/10/14 | 3,007 | 3,020 | 2,971 | 3,009 | -11 | -0.4% | 1,370,100 |
2021/10/13 | 3,009 | 3,059 | 2,995 | 3,020 | +10 | +0.3% | 1,373,500 |
2021/10/12 | 2,990 | 3,010 | 2,984.5 | 3,010 | +18.5 | +0.6% | 1,072,700 |
2021/10/11 | 2,961 | 2,999 | 2,956 | 2,991.5 | +44.5 | +1.5% | 989,000 |
2021/10/08 | 2,965 | 2,993.5 | 2,942.5 | 2,947 | +14.5 | +0.5% | 1,424,100 |
2021/10/07 | 2,929 | 2,967 | 2,913 | 2,932.5 | -45.5 | -1.5% | 1,721,700 |
2021/10/06 | 2,951.5 | 3,007 | 2,936 | 2,978 | +43.5 | +1.5% | 1,801,200 |
2021/10/05 | 2,955.5 | 2,965 | 2,916 | 2,934.5 | -31 | -1% | 1,747,700 |
2021/10/04 | 2,978.5 | 2,987.5 | 2,936.5 | 2,965.5 | +37 | +1.3% | 1,713,400 |
851~
900
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