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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 4,170 | 4,185 | 4,141 | 4,160 | -13 | -0.3% | 706,800 |
| 2018/05/28 | 4,201 | 4,216 | 4,156 | 4,173 | -23 | -0.5% | 790,700 |
| 2018/05/25 | 4,200 | 4,214 | 4,173 | 4,196 | -19 | -0.5% | 945,300 |
| 2018/05/24 | 4,234 | 4,255 | 4,200 | 4,215 | -37 | -0.9% | 1,259,000 |
| 2018/05/23 | 4,275 | 4,307 | 4,252 | 4,252 | -53 | -1.2% | 1,420,300 |
| 2018/05/22 | 4,314 | 4,322 | 4,291 | 4,305 | -2 | ±0% | 773,600 |
| 2018/05/21 | 4,318 | 4,321 | 4,278 | 4,307 | +9 | +0.2% | 948,800 |
| 2018/05/18 | 4,270 | 4,308 | 4,260 | 4,298 | +16 | +0.4% | 1,206,900 |
| 2018/05/17 | 4,231 | 4,295 | 4,230 | 4,282 | +47 | +1.1% | 1,262,800 |
| 2018/05/16 | 4,180 | 4,274 | 4,176 | 4,235 | +42 | +1% | 1,584,400 |
| 2018/05/15 | 4,211 | 4,246 | 4,189 | 4,193 | -11 | -0.3% | 1,174,700 |
| 2018/05/14 | 4,149 | 4,218 | 4,136 | 4,204 | +45 | +1.1% | 1,313,300 |
| 2018/05/11 | 4,113 | 4,159 | 4,103 | 4,159 | +45 | +1.1% | 1,672,500 |
| 2018/05/10 | 4,100 | 4,119 | 4,088 | 4,114 | +1 | ±0% | 1,838,300 |
| 2018/05/09 | 4,090 | 4,180 | 4,080 | 4,113 | +3 | +0.1% | 2,610,400 |
| 2018/05/08 | 4,260 | 4,279 | 4,063 | 4,110 | -172 | -4% | 3,878,300 |
| 2018/05/07 | 4,301 | 4,308 | 4,258 | 4,282 | -27 | -0.6% | 1,256,500 |
| 2018/05/02 | 4,332 | 4,332 | 4,279 | 4,309 | -24 | -0.6% | 970,200 |
| 2018/05/01 | 4,310 | 4,340 | 4,292 | 4,333 | +7 | +0.2% | 1,083,000 |
| 2018/04/27 | 4,279 | 4,329 | 4,279 | 4,326 | +54 | +1.3% | 1,753,200 |
| 2018/04/26 | 4,271 | 4,278 | 4,243 | 4,272 | +3 | +0.1% | 1,149,500 |
| 2018/04/25 | 4,208 | 4,280 | 4,198 | 4,269 | +4 | +0.1% | 980,900 |
| 2018/04/24 | 4,248 | 4,269 | 4,227 | 4,265 | +47 | +1.1% | 1,055,600 |
| 2018/04/23 | 4,201 | 4,241 | 4,190 | 4,218 | +32 | +0.8% | 1,114,000 |
| 2018/04/20 | 4,179 | 4,212 | 4,168 | 4,186 | +13 | +0.3% | 706,300 |
| 2018/04/19 | 4,145 | 4,220 | 4,143 | 4,173 | +56 | +1.4% | 1,524,700 |
| 2018/04/18 | 4,088 | 4,136 | 4,058 | 4,117 | +16 | +0.4% | 1,328,200 |
| 2018/04/17 | 4,110 | 4,126 | 4,080 | 4,101 | -15 | -0.4% | 792,500 |
| 2018/04/16 | 4,093 | 4,132 | 4,083 | 4,116 | +42 | +1% | 1,352,700 |
| 2018/04/13 | 4,061 | 4,111 | 4,054 | 4,074 | +31 | +0.8% | 1,017,700 |
| 2018/04/12 | 4,075 | 4,078 | 4,037 | 4,043 | -48 | -1.2% | 854,200 |
| 2018/04/11 | 4,071 | 4,114 | 4,055 | 4,091 | +28 | +0.7% | 1,069,800 |
| 2018/04/10 | 3,986 | 4,074 | 3,965 | 4,063 | +64 | +1.6% | 1,603,900 |
| 2018/04/09 | 3,977 | 4,015 | 3,968 | 3,999 | +24 | +0.6% | 1,015,500 |
| 2018/04/06 | 4,035 | 4,055 | 3,975 | 3,975 | -58 | -1.4% | 1,607,300 |
| 2018/04/05 | 4,037 | 4,048 | 4,005 | 4,033 | +27 | +0.7% | 1,116,300 |
| 2018/04/04 | 4,020 | 4,045 | 3,992 | 4,006 | -15 | -0.4% | 1,044,100 |
| 2018/04/03 | 3,998 | 4,028 | 3,958 | 4,021 | -16 | -0.4% | 1,157,100 |
| 2018/04/02 | 4,059 | 4,077 | 4,037 | 4,037 | -37 | -0.9% | 767,000 |
| 2018/03/30 | 4,086 | 4,092 | 4,039 | 4,074 | +15 | +0.4% | 1,676,400 |
| 2018/03/29 | 4,079 | 4,092 | 4,026 | 4,059 | +26 | +0.6% | 1,530,400 |
| 2018/03/28 | 3,946 | 4,035 | 3,946 | 4,033 | +18 | +0.4% | 1,832,300 |
| 2018/03/27 | 3,992 | 4,024 | 3,971 | 4,015 | +50 | +1.3% | 1,871,100 |
| 2018/03/26 | 3,917 | 3,965 | 3,882 | 3,965 | +32 | +0.8% | 1,932,800 |
| 2018/03/23 | 4,000 | 4,005 | 3,908 | 3,933 | -136 | -3.3% | 3,453,800 |
| 2018/03/22 | 4,034 | 4,075 | 4,027 | 4,069 | +44 | +1.1% | 1,535,400 |
| 2018/03/20 | 4,013 | 4,050 | 4,002 | 4,025 | +3 | +0.1% | 1,635,300 |
| 2018/03/19 | 4,026 | 4,028 | 3,975 | 4,022 | -12 | -0.3% | 1,287,800 |
| 2018/03/16 | 4,058 | 4,058 | 4,020 | 4,034 | -5 | -0.1% | 1,385,700 |
| 2018/03/15 | 4,079 | 4,081 | 4,026 | 4,039 | -60 | -1.5% | 1,864,100 |
1751～
1800
件表示中 / 3751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 | 347,900円 | +7.4% | +6.8% | 0.69% | 44.93倍 | 4.98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 | 1,920,000円 | +1.8% | +10.5% | 1.72% | 20.67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 | 502,200円 | -8.8% | -26.9% | 3.78% | 14.88倍 | 1.45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 | 4,210,000円 | -8.5% | -18.2% | 0.95% | 46.91倍 | 9.29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 | 5,375,000円 | +7.3% | +10.5% | 1.86% | 20.47倍 | 1.77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
