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 |
|---|---|---|---|---|---|---|---|
| 2019/11/05 | 4,360 | 4,430 | 4,335 | 4,414 | +114 | +2.7% | 1,828,800 |
| 2019/11/01 | 4,315 | 4,357 | 4,285 | 4,300 | -102 | -2.3% | 1,855,100 |
| 2019/10/31 | 4,471 | 4,477 | 4,386 | 4,402 | -91 | -2% | 1,403,500 |
| 2019/10/30 | 4,475 | 4,495 | 4,457 | 4,493 | +7 | +0.2% | 1,275,800 |
| 2019/10/29 | 4,453 | 4,486 | 4,432 | 4,486 | +70 | +1.6% | 1,072,100 |
| 2019/10/28 | 4,450 | 4,463 | 4,409 | 4,416 | -5 | -0.1% | 800,000 |
| 2019/10/25 | 4,430 | 4,443 | 4,406 | 4,421 | +12 | +0.3% | 868,700 |
| 2019/10/24 | 4,392 | 4,410 | 4,371 | 4,409 | +15 | +0.3% | 917,700 |
| 2019/10/23 | 4,397 | 4,399 | 4,349 | 4,394 | +33 | +0.8% | 855,100 |
| 2019/10/21 | 4,400 | 4,405 | 4,339 | 4,361 | -37 | -0.8% | 784,600 |
| 2019/10/18 | 4,390 | 4,419 | 4,380 | 4,398 | +21 | +0.5% | 1,172,300 |
| 2019/10/17 | 4,390 | 4,404 | 4,362 | 4,377 | -22 | -0.5% | 747,800 |
| 2019/10/16 | 4,395 | 4,428 | 4,376 | 4,399 | +81 | +1.9% | 1,327,000 |
| 2019/10/15 | 4,379 | 4,382 | 4,313 | 4,318 | +9 | +0.2% | 1,076,900 |
| 2019/10/11 | 4,247 | 4,315 | 4,222 | 4,309 | +103 | +2.4% | 1,389,300 |
| 2019/10/10 | 4,170 | 4,207 | 4,140 | 4,206 | +13 | +0.3% | 802,700 |
| 2019/10/09 | 4,185 | 4,208 | 4,166 | 4,193 | -45 | -1.1% | 975,900 |
| 2019/10/08 | 4,257 | 4,270 | 4,231 | 4,238 | +27 | +0.6% | 901,800 |
| 2019/10/07 | 4,231 | 4,248 | 4,190 | 4,211 | +1 | ±0% | 506,400 |
| 2019/10/04 | 4,183 | 4,210 | 4,167 | 4,210 | +13 | +0.3% | 725,500 |
| 2019/10/03 | 4,158 | 4,199 | 4,153 | 4,197 | -61 | -1.4% | 1,047,100 |
| 2019/10/02 | 4,230 | 4,270 | 4,220 | 4,258 | -37 | -0.9% | 804,300 |
| 2019/10/01 | 4,250 | 4,330 | 4,249 | 4,295 | +63 | +1.5% | 1,100,400 |
| 2019/09/30 | 4,250 | 4,272 | 4,224 | 4,232 | -67 | -1.6% | 1,374,900 |
| 2019/09/27 | 4,329 | 4,356 | 4,260 | 4,299 | -87 | -2% | 1,291,300 |
| 2019/09/26 | 4,476 | 4,504 | 4,379 | 4,386 | -43 | -1% | 1,385,200 |
| 2019/09/25 | 4,349 | 4,430 | 4,344 | 4,429 | +21 | +0.5% | 924,500 |
| 2019/09/24 | 4,406 | 4,442 | 4,387 | 4,408 | +13 | +0.3% | 1,210,300 |
| 2019/09/20 | 4,420 | 4,461 | 4,386 | 4,395 | +8 | +0.2% | 1,578,000 |
| 2019/09/19 | 4,394 | 4,427 | 4,374 | 4,387 | -17 | -0.4% | 1,361,000 |
| 2019/09/18 | 4,398 | 4,419 | 4,351 | 4,404 | ±0 | ±0% | 1,503,200 |
| 2019/09/17 | 4,381 | 4,437 | 4,362 | 4,404 | -1 | ±0% | 1,443,300 |
| 2019/09/13 | 4,390 | 4,406 | 4,370 | 4,405 | +29 | +0.7% | 1,547,300 |
| 2019/09/12 | 4,384 | 4,420 | 4,333 | 4,376 | -9 | -0.2% | 1,504,800 |
| 2019/09/11 | 4,271 | 4,388 | 4,253 | 4,385 | +184 | +4.4% | 2,103,700 |
| 2019/09/10 | 4,170 | 4,223 | 4,158 | 4,201 | +69 | +1.7% | 1,541,100 |
| 2019/09/09 | 4,109 | 4,132 | 4,092 | 4,132 | +23 | +0.6% | 866,500 |
| 2019/09/06 | 4,137 | 4,140 | 4,068 | 4,109 | +73 | +1.8% | 1,345,400 |
| 2019/09/05 | 4,026 | 4,068 | 4,014 | 4,036 | +42 | +1.1% | 1,444,000 |
| 2019/09/04 | 3,968 | 3,996 | 3,964 | 3,994 | +8 | +0.2% | 989,900 |
| 2019/09/03 | 3,974 | 4,001 | 3,967 | 3,986 | +3 | +0.1% | 584,100 |
| 2019/09/02 | 3,992 | 3,997 | 3,972 | 3,983 | -9 | -0.2% | 676,400 |
| 2019/08/30 | 3,970 | 4,014 | 3,958 | 3,992 | +87 | +2.2% | 2,070,200 |
| 2019/08/29 | 3,914 | 3,924 | 3,877 | 3,905 | -18 | -0.5% | 830,600 |
| 2019/08/28 | 3,922 | 3,950 | 3,903 | 3,923 | -7 | -0.2% | 731,300 |
| 2019/08/27 | 3,940 | 3,959 | 3,909 | 3,930 | +25 | +0.6% | 1,241,100 |
| 2019/08/26 | 3,900 | 3,915 | 3,876 | 3,905 | -85 | -2.1% | 1,233,700 |
| 2019/08/23 | 4,000 | 4,008 | 3,982 | 3,990 | -3 | -0.1% | 690,000 |
| 2019/08/22 | 4,009 | 4,014 | 3,987 | 3,993 | -6 | -0.2% | 730,600 |
| 2019/08/21 | 4,016 | 4,018 | 3,988 | 3,999 | -13 | -0.3% | 830,400 |
1401～
1450
件表示中 / 3750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 | 353,000円 | +7.4% | +6.8% | 0.68% | 45.59倍 | 5.05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 | 1,924,500円 | +1.8% | +10.5% | 1.71% | 20.72倍 | 2.01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 | 532,300円 | -8.8% | -26.9% | 3.57% | 15.78倍 | 1.54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 | 4,325,000円 | -8.5% | -18.2% | 0.92% | 48.19倍 | 9.55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 | 5,474,000円 | +7.3% | +10.5% | 1.83% | 20.85倍 | 1.81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
