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 |
|---|---|---|---|---|---|---|---|
| 2021/11/19 | 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 |
| 2021/10/01 | 2,960.5 | 2,988 | 2,916 | 2,928.5 | -95.5 | -3.2% | 2,246,700 |
| 2021/09/30 | 3,056 | 3,060 | 3,019 | 3,024 | -20 | -0.7% | 1,570,500 |
| 2021/09/29 | 3,024 | 3,070 | 3,010 | 3,044 | -31 | -1% | 2,099,600 |
| 2021/09/28 | 3,028 | 3,075 | 3,018 | 3,075 | +66 | +2.2% | 1,875,900 |
| 2021/09/27 | 3,008 | 3,042 | 3,003 | 3,009 | -10 | -0.3% | 2,125,400 |
| 2021/09/24 | 2,995 | 3,026 | 2,986 | 3,019 | +66.5 | +2.3% | 2,145,700 |
| 2021/09/22 | 2,964 | 2,972 | 2,941 | 2,952.5 | -40.5 | -1.4% | 1,660,400 |
| 2021/09/21 | 2,990 | 3,007 | 2,964.5 | 2,993 | -54 | -1.8% | 1,750,800 |
| 2021/09/17 | 3,072 | 3,084 | 3,038 | 3,047 | -6 | -0.2% | 2,409,400 |
| 2021/09/16 | 3,080 | 3,093 | 3,028 | 3,053 | -2 | -0.1% | 1,482,400 |
| 2021/09/15 | 3,080 | 3,084 | 3,042 | 3,055 | -66 | -2.1% | 1,878,100 |
| 2021/09/14 | 3,059 | 3,123 | 3,053 | 3,121 | +87 | +2.9% | 1,981,100 |
| 2021/09/13 | 3,026 | 3,035 | 3,013 | 3,034 | ±0 | ±0% | 1,052,000 |
| 2021/09/10 | 2,995 | 3,041 | 2,994.5 | 3,034 | +25 | +0.8% | 1,510,200 |
| 2021/09/09 | 3,011 | 3,033 | 3,004 | 3,009 | -41 | -1.3% | 1,608,500 |
| 2021/09/08 | 3,040 | 3,050 | 3,012 | 3,050 | +7 | +0.2% | 1,411,500 |
901～
950
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
