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 |
|---|---|---|---|---|---|---|---|
| 2021/09/07 | 3,041 | 3,084 | 3,033 | 3,043 | +43.5 | +1.5% | 2,441,800 |
| 2021/09/06 | 3,039 | 3,039 | 2,980 | 2,999.5 | -1.5 | ±0% | 1,728,100 |
| 2021/09/03 | 2,966 | 3,018 | 2,954 | 3,001 | +62.5 | +2.1% | 1,706,700 |
| 2021/09/02 | 2,953.5 | 2,962.5 | 2,921.5 | 2,938.5 | -20 | -0.7% | 1,147,500 |
| 2021/09/01 | 2,928.5 | 2,967 | 2,918 | 2,958.5 | +49.5 | +1.7% | 1,432,800 |
| 2021/08/31 | 2,903 | 2,920.5 | 2,886 | 2,909 | -17 | -0.6% | 1,555,800 |
| 2021/08/30 | 2,920 | 2,927.5 | 2,903 | 2,926 | +40.5 | +1.4% | 956,800 |
| 2021/08/27 | 2,876.5 | 2,893 | 2,846.5 | 2,885.5 | -3 | -0.1% | 1,170,600 |
| 2021/08/26 | 2,895.5 | 2,898.5 | 2,871 | 2,888.5 | -14.5 | -0.5% | 941,600 |
| 2021/08/25 | 2,911 | 2,929 | 2,893.5 | 2,903 | +16 | +0.6% | 832,800 |
| 2021/08/24 | 2,880 | 2,909.5 | 2,872.5 | 2,887 | +49 | +1.7% | 1,300,600 |
| 2021/08/23 | 2,825 | 2,854.5 | 2,821.5 | 2,838 | +26 | +0.9% | 1,457,900 |
| 2021/08/20 | 2,848.5 | 2,859 | 2,810 | 2,812 | -41.5 | -1.5% | 1,752,700 |
| 2021/08/19 | 2,865 | 2,887 | 2,852 | 2,853.5 | -46.5 | -1.6% | 1,343,700 |
| 2021/08/18 | 2,907 | 2,920.5 | 2,893 | 2,900 | -7.5 | -0.3% | 1,912,200 |
| 2021/08/17 | 2,933 | 2,939 | 2,907.5 | 2,907.5 | -75.5 | -2.5% | 2,184,600 |
| 2021/08/16 | 2,997 | 2,999 | 2,975 | 2,983 | -35 | -1.2% | 1,391,000 |
| 2021/08/13 | 3,030 | 3,047 | 3,003 | 3,018 | -44 | -1.4% | 1,748,700 |
| 2021/08/12 | 3,088 | 3,098 | 3,057 | 3,062 | +12 | +0.4% | 1,068,500 |
| 2021/08/11 | 3,056 | 3,067 | 3,036 | 3,050 | +27 | +0.9% | 1,272,600 |
| 2021/08/10 | 3,007 | 3,034 | 3,006 | 3,023 | +20 | +0.7% | 1,376,200 |
| 2021/08/06 | 2,957.5 | 3,005 | 2,951.5 | 3,003 | +16.5 | +0.6% | 1,115,100 |
| 2021/08/05 | 2,979.5 | 3,021 | 2,968 | 2,986.5 | -13.5 | -0.5% | 1,715,100 |
| 2021/08/04 | 3,010 | 3,026 | 3,000 | 3,000 | -43 | -1.4% | 1,826,900 |
| 2021/08/03 | 3,100 | 3,100 | 3,004 | 3,043 | -119 | -3.8% | 3,268,600 |
| 2021/08/02 | 3,177 | 3,249 | 3,140 | 3,162 | +18 | +0.6% | 2,242,100 |
| 2021/07/30 | 3,175 | 3,178 | 3,130 | 3,144 | -25 | -0.8% | 1,207,000 |
| 2021/07/29 | 3,153 | 3,179 | 3,152 | 3,169 | +11 | +0.3% | 798,000 |
| 2021/07/28 | 3,154 | 3,173 | 3,142 | 3,158 | -11 | -0.3% | 843,500 |
| 2021/07/27 | 3,166 | 3,187 | 3,155 | 3,169 | +35 | +1.1% | 1,346,900 |
| 2021/07/26 | 3,143 | 3,152 | 3,105 | 3,134 | +61 | +2% | 1,520,200 |
| 2021/07/21 | 3,132 | 3,139 | 3,058 | 3,073 | +11 | +0.4% | 1,436,600 |
| 2021/07/20 | 3,050 | 3,084 | 3,038 | 3,062 | -30 | -1% | 1,403,100 |
| 2021/07/19 | 3,119 | 3,124 | 3,077 | 3,092 | -64 | -2% | 1,163,300 |
| 2021/07/16 | 3,164 | 3,182 | 3,152 | 3,156 | -17 | -0.5% | 1,337,300 |
| 2021/07/15 | 3,213 | 3,213 | 3,168 | 3,173 | -49 | -1.5% | 1,290,200 |
| 2021/07/14 | 3,175 | 3,262 | 3,172 | 3,222 | -72 | -2.2% | 1,641,600 |
| 2021/07/13 | 3,256 | 3,296 | 3,245 | 3,294 | +58 | +1.8% | 943,200 |
| 2021/07/12 | 3,278 | 3,281 | 3,231 | 3,236 | +50 | +1.6% | 1,046,800 |
| 2021/07/09 | 3,174 | 3,195 | 3,130 | 3,186 | -39 | -1.2% | 2,013,000 |
| 2021/07/08 | 3,230 | 3,246 | 3,206 | 3,225 | +4 | +0.1% | 1,374,900 |
| 2021/07/07 | 3,237 | 3,254 | 3,206 | 3,221 | -83 | -2.5% | 1,686,100 |
| 2021/07/06 | 3,300 | 3,335 | 3,294 | 3,304 | +18 | +0.5% | 1,015,300 |
| 2021/07/05 | 3,288 | 3,314 | 3,277 | 3,286 | -35 | -1.1% | 740,300 |
| 2021/07/02 | 3,304 | 3,324 | 3,277 | 3,321 | +28 | +0.9% | 1,583,300 |
| 2021/07/01 | 3,322 | 3,347 | 3,283 | 3,293 | +24 | +0.7% | 1,477,500 |
| 2021/06/30 | 3,280 | 3,312 | 3,262 | 3,269 | -10 | -0.3% | 1,342,200 |
| 2021/06/29 | 3,369 | 3,369 | 3,275 | 3,279 | -127 | -3.7% | 2,125,600 |
| 2021/06/28 | 3,412 | 3,415 | 3,379 | 3,406 | +10 | +0.3% | 887,300 |
| 2021/06/25 | 3,385 | 3,416 | 3,385 | 3,396 | +59 | +1.8% | 1,184,500 |
951～
1000
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
