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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 2,100 | 2,142.5 | 2,100 | 2,115 | +0.5 | ±0% | 22,832,300 |
| 2025/02/14 | 2,151 | 2,172 | 2,108 | 2,114.5 | -57.5 | -2.6% | 34,399,300 |
| 2025/02/13 | 2,180.5 | 2,185.5 | 2,154 | 2,172 | -6 | -0.3% | 29,769,400 |
| 2025/02/12 | 2,170 | 2,184 | 2,131.5 | 2,178 | +11.5 | +0.5% | 31,387,700 |
| 2025/02/10 | 2,189 | 2,203 | 2,145 | 2,166.5 | -43 | -1.9% | 40,965,000 |
| 2025/02/07 | 2,227.5 | 2,235.5 | 2,178.5 | 2,209.5 | -31 | -1.4% | 38,829,700 |
| 2025/02/06 | 2,216 | 2,255.5 | 2,204 | 2,240.5 | +55.5 | +2.5% | 41,530,900 |
| 2025/02/05 | 2,239 | 2,255 | 2,174 | 2,185 | -32.5 | -1.5% | 48,975,600 |
| 2025/02/04 | 2,279 | 2,313 | 2,185.5 | 2,217.5 | -13 | -0.6% | 79,696,600 |
| 2025/02/03 | 2,268.5 | 2,309 | 2,213.5 | 2,230.5 | -65.5 | -2.9% | 47,273,400 |
| 2025/01/31 | 2,255 | 2,300 | 2,242 | 2,296 | +63.5 | +2.8% | 39,217,300 |
| 2025/01/30 | 2,207.5 | 2,281 | 2,207 | 2,232.5 | +29 | +1.3% | 45,763,400 |
| 2025/01/29 | 2,180 | 2,209 | 2,154 | 2,203.5 | +78.5 | +3.7% | 61,813,300 |
| 2025/01/28 | 2,150 | 2,160.5 | 2,088 | 2,125 | -159.5 | -7% | 83,871,100 |
| 2025/01/27 | 2,325 | 2,361 | 2,283 | 2,284.5 | -37 | -1.6% | 56,409,700 |
| 2025/01/24 | 2,266.5 | 2,336 | 2,257 | 2,321.5 | +56 | +2.5% | 70,099,200 |
| 2025/01/23 | 2,200 | 2,274.5 | 2,162.5 | 2,265.5 | +178.5 | +8.6% | 76,699,800 |
| 2025/01/22 | 2,094.5 | 2,127 | 2,065 | 2,087 | +27.5 | +1.3% | 38,250,500 |
| 2025/01/21 | 2,120 | 2,120 | 2,048 | 2,059.5 | -29.5 | -1.4% | 36,534,000 |
| 2025/01/20 | 2,088 | 2,109 | 2,066.5 | 2,089 | +14.5 | +0.7% | 31,032,900 |
| 2025/01/17 | 2,078.5 | 2,089 | 2,042 | 2,074.5 | -30 | -1.4% | 34,677,900 |
| 2025/01/16 | 2,100 | 2,128.5 | 2,062 | 2,104.5 | +32 | +1.5% | 38,866,300 |
| 2025/01/15 | 2,110 | 2,110.5 | 2,052.5 | 2,072.5 | -27.5 | -1.3% | 32,851,300 |
| 2025/01/14 | 2,145 | 2,148.5 | 2,094 | 2,100 | -67 | -3.1% | 40,383,900 |
| 2025/01/10 | 2,158 | 2,193.5 | 2,152 | 2,167 | -4.5 | -0.2% | 28,209,000 |
| 2025/01/09 | 2,225.5 | 2,234 | 2,160.5 | 2,171.5 | -59 | -2.6% | 39,026,000 |
| 2025/01/08 | 2,255 | 2,257.5 | 2,211 | 2,230.5 | -12.5 | -0.6% | 37,690,100 |
| 2025/01/07 | 2,266 | 2,284.5 | 2,222.5 | 2,243 | ±0 | ±0% | 43,606,200 |
| 2025/01/06 | 2,270 | 2,308 | 2,233.5 | 2,243 | +20 | +0.9% | 56,186,700 |
| 2024/12/30 | 2,239 | 2,241 | 2,203.5 | 2,223 | -47 | -2.1% | 39,199,100 |
| 2024/12/27 | 2,252.5 | 2,276.5 | 2,235.5 | 2,270 | +20 | +0.9% | 38,062,100 |
| 2024/12/26 | 2,212 | 2,252.5 | 2,203 | 2,250 | +24 | +1.1% | 32,577,800 |
| 2024/12/25 | 2,220 | 2,240 | 2,200.5 | 2,226 | +10 | +0.5% | 30,858,300 |
| 2024/12/24 | 2,224.5 | 2,227 | 2,194 | 2,216 | -10.5 | -0.5% | 29,722,400 |
| 2024/12/23 | 2,277.5 | 2,277.5 | 2,221 | 2,226.5 | -10 | -0.4% | 49,021,500 |
| 2024/12/20 | 2,307.5 | 2,321.5 | 2,222.5 | 2,236.5 | -60 | -2.6% | 73,865,500 |
| 2024/12/19 | 2,199.5 | 2,307.5 | 2,185 | 2,296.5 | +39.5 | +1.8% | 62,386,100 |
| 2024/12/18 | 2,266 | 2,310 | 2,240.5 | 2,257 | -24 | -1.1% | 54,199,200 |
| 2024/12/17 | 2,288.5 | 2,372 | 2,280.5 | 2,281 | ±0 | ±0% | 67,349,000 |
| 2024/12/16 | 2,300 | 2,316.5 | 2,270 | 2,281 | -10.5 | -0.5% | 38,916,400 |
| 2024/12/13 | 2,350 | 2,375.5 | 2,266.5 | 2,291.5 | -98.5 | -4.1% | 70,084,500 |
| 2024/12/12 | 2,398 | 2,423 | 2,364 | 2,390 | +42 | +1.8% | 77,521,400 |
| 2024/12/11 | 2,270 | 2,349.5 | 2,263 | 2,348 | +91.5 | +4.1% | 73,219,800 |
| 2024/12/10 | 2,274 | 2,285 | 2,216 | 2,256.5 | -38 | -1.7% | 64,942,800 |
| 2024/12/09 | 2,344 | 2,363.5 | 2,252.5 | 2,294.5 | -14.5 | -0.6% | 67,863,600 |
| 2024/12/06 | 2,329 | 2,354.5 | 2,274.5 | 2,309 | -26.5 | -1.1% | 73,598,700 |
| 2024/12/05 | 2,395 | 2,485 | 2,325 | 2,335.5 | -52.5 | -2.2% | 107,927,300 |
| 2024/12/04 | 2,299 | 2,393 | 2,294.5 | 2,388 | +108.5 | +4.8% | 88,087,500 |
| 2024/12/03 | 2,257 | 2,284 | 2,233 | 2,279.5 | +33.5 | +1.5% | 55,268,400 |
| 2024/12/02 | 2,190.5 | 2,250 | 2,184.5 | 2,246 | +48.5 | +2.2% | 46,789,700 |
51～
100
件表示中 / 3691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 | 281,400円 | +7.4% | +17.4% | 0.78% | 39.36倍 | 4.18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 | 1,645,000円 | +8.5% | +10.6% | 1.95% | 18.04倍 | 1.80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 | 413,900円 | -8.8% | -26.9% | 4.59% | 12.36倍 | 1.20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 | 4,716,000円 | +1.4% | -14.3% | 2.12% | 19.91倍 | 1.60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 | 2,905,000円 | -8.5% | -18.2% | 1.42% | 32.37倍 | 6.41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
