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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 4,208 | 4,216 | 4,125 | 4,148 | -26 | -0.6% | 1,546,700 |
| 2018/12/18 | 4,182 | 4,193 | 4,158 | 4,174 | -18 | -0.4% | 1,199,200 |
| 2018/12/17 | 4,237 | 4,240 | 4,185 | 4,192 | -54 | -1.3% | 1,066,900 |
| 2018/12/14 | 4,252 | 4,291 | 4,215 | 4,246 | -5 | -0.1% | 1,570,600 |
| 2018/12/13 | 4,281 | 4,292 | 4,227 | 4,251 | +5 | +0.1% | 1,024,800 |
| 2018/12/12 | 4,211 | 4,280 | 4,199 | 4,246 | +57 | +1.4% | 1,409,600 |
| 2018/12/11 | 4,239 | 4,239 | 4,148 | 4,189 | -40 | -0.9% | 1,086,600 |
| 2018/12/10 | 4,202 | 4,243 | 4,183 | 4,229 | -39 | -0.9% | 915,900 |
| 2018/12/07 | 4,285 | 4,292 | 4,256 | 4,268 | -2 | ±0% | 1,204,800 |
| 2018/12/06 | 4,282 | 4,310 | 4,231 | 4,270 | -12 | -0.3% | 1,582,500 |
| 2018/12/05 | 4,250 | 4,299 | 4,224 | 4,282 | -42 | -1% | 1,097,500 |
| 2018/12/04 | 4,379 | 4,394 | 4,313 | 4,324 | -27 | -0.6% | 1,301,900 |
| 2018/12/03 | 4,353 | 4,407 | 4,328 | 4,351 | +34 | +0.8% | 1,274,400 |
| 2018/11/30 | 4,374 | 4,411 | 4,315 | 4,317 | -37 | -0.8% | 2,778,400 |
| 2018/11/29 | 4,436 | 4,441 | 4,331 | 4,354 | -56 | -1.3% | 1,570,400 |
| 2018/11/28 | 4,345 | 4,414 | 4,344 | 4,410 | +88 | +2% | 1,845,400 |
| 2018/11/27 | 4,336 | 4,349 | 4,310 | 4,322 | +14 | +0.3% | 1,663,200 |
| 2018/11/26 | 4,320 | 4,326 | 4,271 | 4,308 | -14 | -0.3% | 1,110,300 |
| 2018/11/22 | 4,303 | 4,322 | 4,270 | 4,322 | +9 | +0.2% | 883,600 |
| 2018/11/21 | 4,279 | 4,325 | 4,263 | 4,313 | -7 | -0.2% | 995,600 |
| 2018/11/20 | 4,259 | 4,327 | 4,245 | 4,320 | +34 | +0.8% | 1,152,300 |
| 2018/11/19 | 4,278 | 4,291 | 4,252 | 4,286 | -12 | -0.3% | 883,700 |
| 2018/11/16 | 4,275 | 4,316 | 4,266 | 4,298 | +45 | +1.1% | 1,145,900 |
| 2018/11/15 | 4,265 | 4,270 | 4,204 | 4,253 | -17 | -0.4% | 845,300 |
| 2018/11/14 | 4,299 | 4,307 | 4,257 | 4,270 | -14 | -0.3% | 947,100 |
| 2018/11/13 | 4,248 | 4,291 | 4,206 | 4,284 | -38 | -0.9% | 1,148,300 |
| 2018/11/12 | 4,269 | 4,327 | 4,269 | 4,322 | +13 | +0.3% | 693,700 |
| 2018/11/09 | 4,309 | 4,329 | 4,293 | 4,309 | ±0 | ±0% | 939,800 |
| 2018/11/08 | 4,327 | 4,344 | 4,296 | 4,309 | +61 | +1.4% | 1,243,900 |
| 2018/11/07 | 4,260 | 4,327 | 4,222 | 4,248 | -24 | -0.6% | 1,564,300 |
| 2018/11/06 | 4,250 | 4,312 | 4,246 | 4,272 | +5 | +0.1% | 1,270,200 |
| 2018/11/05 | 4,134 | 4,297 | 4,133 | 4,267 | +109 | +2.6% | 2,549,000 |
| 2018/11/02 | 4,061 | 4,184 | 4,050 | 4,158 | +127 | +3.2% | 2,319,000 |
| 2018/11/01 | 4,017 | 4,070 | 3,994 | 4,031 | +42 | +1.1% | 1,812,800 |
| 2018/10/31 | 3,983 | 4,134 | 3,891 | 3,989 | +5 | +0.1% | 3,198,000 |
| 2018/10/30 | 3,970 | 4,017 | 3,960 | 3,984 | -10 | -0.3% | 1,258,200 |
| 2018/10/29 | 4,063 | 4,083 | 3,982 | 3,994 | -28 | -0.7% | 1,157,300 |
| 2018/10/26 | 4,077 | 4,091 | 3,983 | 4,022 | +12 | +0.3% | 1,424,000 |
| 2018/10/25 | 4,010 | 4,048 | 3,987 | 4,010 | -77 | -1.9% | 1,599,800 |
| 2018/10/24 | 4,150 | 4,160 | 4,045 | 4,087 | -24 | -0.6% | 1,464,400 |
| 2018/10/23 | 4,200 | 4,200 | 4,094 | 4,111 | -113 | -2.7% | 1,608,100 |
| 2018/10/22 | 4,301 | 4,301 | 4,186 | 4,224 | -94 | -2.2% | 1,760,900 |
| 2018/10/19 | 4,264 | 4,325 | 4,251 | 4,318 | ±0 | ±0% | 977,800 |
| 2018/10/18 | 4,373 | 4,373 | 4,305 | 4,318 | -32 | -0.7% | 1,113,100 |
| 2018/10/17 | 4,366 | 4,378 | 4,323 | 4,350 | +14 | +0.3% | 1,061,200 |
| 2018/10/16 | 4,260 | 4,340 | 4,256 | 4,336 | +68 | +1.6% | 1,040,700 |
| 2018/10/15 | 4,252 | 4,297 | 4,218 | 4,268 | -25 | -0.6% | 1,315,400 |
| 2018/10/12 | 4,291 | 4,338 | 4,239 | 4,293 | -63 | -1.4% | 2,263,900 |
| 2018/10/11 | 4,283 | 4,367 | 4,282 | 4,356 | -58 | -1.3% | 1,918,100 |
| 2018/10/10 | 4,459 | 4,472 | 4,382 | 4,414 | -32 | -0.7% | 1,328,100 |
1551～
1600
件表示中 / 3692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 | 279,100円 | +7.4% | +17.4% | 0.79% | 39.04倍 | 4.15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 | 1,726,000円 | +8.5% | +10.6% | 1.85% | 18.93倍 | 1.89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 | 425,600円 | -8.8% | -26.9% | 4.46% | 12.71倍 | 1.24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 | 4,700,000円 | +1.4% | -14.3% | 2.13% | 19.84倍 | 1.59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 | 2,842,000円 | -8.5% | -18.2% | 1.45% | 31.66倍 | 6.27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
