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 |
|---|---|---|---|---|---|---|---|
| 2022/02/03 | 3,061 | 3,076 | 3,036 | 3,047 | -37 | -1.2% | 1,709,900 |
| 2022/02/02 | 3,050 | 3,104 | 3,041 | 3,084 | +63 | +2.1% | 1,623,500 |
| 2022/02/01 | 3,110 | 3,118 | 3,013 | 3,021 | -78 | -2.5% | 2,271,200 |
| 2022/01/31 | 3,068 | 3,112 | 3,050 | 3,099 | +19 | +0.6% | 1,885,000 |
| 2022/01/28 | 3,032 | 3,085 | 3,030 | 3,080 | +75 | +2.5% | 1,982,500 |
| 2022/01/27 | 3,050 | 3,096 | 2,980 | 3,005 | -8 | -0.3% | 2,722,400 |
| 2022/01/26 | 3,050 | 3,062 | 3,005 | 3,013 | -9 | -0.3% | 1,417,100 |
| 2022/01/25 | 3,027 | 3,028 | 2,990 | 3,022 | -33 | -1.1% | 1,585,700 |
| 2022/01/24 | 3,049 | 3,079 | 3,031 | 3,055 | +4 | +0.1% | 1,271,200 |
| 2022/01/21 | 3,020 | 3,055 | 2,967.5 | 3,051 | -10 | -0.3% | 2,381,100 |
| 2022/01/20 | 3,055 | 3,088 | 3,018 | 3,061 | -30 | -1% | 2,256,000 |
| 2022/01/19 | 3,090 | 3,180 | 3,080 | 3,091 | -48 | -1.5% | 2,454,100 |
| 2022/01/18 | 3,209 | 3,257 | 3,127 | 3,139 | -70 | -2.2% | 2,825,000 |
| 2022/01/17 | 3,190 | 3,259 | 3,188 | 3,209 | +39 | +1.2% | 2,004,100 |
| 2022/01/14 | 3,168 | 3,193 | 3,140 | 3,170 | +5 | +0.2% | 2,980,100 |
| 2022/01/13 | 3,135 | 3,179 | 3,124 | 3,165 | -3 | -0.1% | 3,424,400 |
| 2022/01/12 | 3,084 | 3,177 | 3,079 | 3,168 | +92 | +3% | 4,961,200 |
| 2022/01/11 | 3,000 | 3,090 | 3,000 | 3,076 | +125 | +4.2% | 4,748,500 |
| 2022/01/07 | 2,903 | 2,957 | 2,903 | 2,951 | +77 | +2.7% | 3,307,600 |
| 2022/01/06 | 2,883.5 | 2,904.5 | 2,833.5 | 2,874 | +33.5 | +1.2% | 2,790,100 |
| 2022/01/05 | 2,800.5 | 2,844 | 2,784.5 | 2,840.5 | +75.5 | +2.7% | 2,660,200 |
| 2022/01/04 | 2,700.5 | 2,766.5 | 2,683.5 | 2,765 | +106 | +4% | 2,193,400 |
| 2021/12/30 | 2,649.5 | 2,672 | 2,631 | 2,659 | -0.5 | ±0% | 860,300 |
| 2021/12/29 | 2,646 | 2,669.5 | 2,640 | 2,659.5 | +21.5 | +0.8% | 1,137,900 |
| 2021/12/28 | 2,664 | 2,669 | 2,622.5 | 2,638 | -3.5 | -0.1% | 1,327,200 |
| 2021/12/27 | 2,660 | 2,669 | 2,625.5 | 2,641.5 | -22.5 | -0.8% | 941,200 |
| 2021/12/24 | 2,697 | 2,697 | 2,657.5 | 2,664 | -6.5 | -0.2% | 789,700 |
| 2021/12/23 | 2,647 | 2,679.5 | 2,646.5 | 2,670.5 | +38.5 | +1.5% | 1,257,900 |
| 2021/12/22 | 2,645.5 | 2,659 | 2,622 | 2,632 | +5 | +0.2% | 1,288,200 |
| 2021/12/21 | 2,610 | 2,648.5 | 2,605.5 | 2,627 | +40 | +1.5% | 1,748,900 |
| 2021/12/20 | 2,614 | 2,629 | 2,585.5 | 2,587 | -64 | -2.4% | 1,409,200 |
| 2021/12/17 | 2,656 | 2,672 | 2,635.5 | 2,651 | +8 | +0.3% | 1,787,500 |
| 2021/12/16 | 2,632 | 2,654 | 2,628.5 | 2,643 | +16.5 | +0.6% | 1,342,400 |
| 2021/12/15 | 2,618 | 2,643.5 | 2,611.5 | 2,626.5 | +15 | +0.6% | 1,183,000 |
| 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 |
851～
900
件表示中 / 3749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 | 357,500円 | +7.4% | +6.8% | 0.67% | 46.17倍 | 5.12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 | 1,917,500円 | +1.8% | +10.5% | 1.72% | 20.64倍 | 2.00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 | 539,700円 | -8.8% | -26.9% | 3.52% | 16.00倍 | 1.56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 | 4,427,000円 | -8.5% | -18.2% | 0.90% | 49.33倍 | 9.77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 | 5,386,000円 | +7.3% | +10.5% | 1.86% | 20.52倍 | 1.78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
