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 |
|---|---|---|---|---|---|---|---|
| 2017/08/02 | 441.4 | 444.4 | 438.7 | 439.2 | -3.7 | -0.8% | 16,452,000 |
| 2017/08/01 | 435.6 | 446.3 | 435.4 | 442.9 | +3.6 | +0.8% | 28,792,000 |
| 2017/07/31 | 454.9 | 464.5 | 435.8 | 439.3 | -16.2 | -3.6% | 38,546,000 |
| 2017/07/28 | 455 | 458.3 | 454.1 | 455.5 | -0.4 | -0.1% | 11,392,000 |
| 2017/07/27 | 457.6 | 459.7 | 454.2 | 455.9 | -2.7 | -0.6% | 13,405,000 |
| 2017/07/26 | 460 | 461.5 | 457.1 | 458.6 | +2.2 | +0.5% | 12,946,000 |
| 2017/07/25 | 455 | 457.7 | 453.3 | 456.4 | -1.9 | -0.4% | 10,875,000 |
| 2017/07/24 | 453.4 | 458.7 | 450.7 | 458.3 | +2.2 | +0.5% | 13,510,000 |
| 2017/07/21 | 456.9 | 457.6 | 452.8 | 456.1 | -0.2 | ±0% | 9,572,000 |
| 2017/07/20 | 453 | 457.8 | 452 | 456.3 | +4 | +0.9% | 10,501,000 |
| 2017/07/19 | 453.4 | 455.1 | 450.6 | 452.3 | -2.1 | -0.5% | 12,459,000 |
| 2017/07/18 | 458.1 | 458.8 | 450.5 | 454.4 | -6.4 | -1.4% | 16,046,000 |
| 2017/07/14 | 458.6 | 462.5 | 457.8 | 460.8 | +5 | +1.1% | 15,448,000 |
| 2017/07/13 | 459.6 | 460.6 | 455.3 | 455.8 | -2.6 | -0.6% | 10,400,000 |
| 2017/07/12 | 455.3 | 462.2 | 455.3 | 458.4 | +1.7 | +0.4% | 20,929,000 |
| 2017/07/11 | 460.4 | 460.9 | 455.2 | 456.7 | -3.3 | -0.7% | 20,563,000 |
| 2017/07/10 | 465.1 | 469.4 | 459.4 | 460 | -3.1 | -0.7% | 14,397,000 |
| 2017/07/07 | 460 | 466.3 | 459.8 | 463.1 | +0.9 | +0.2% | 12,823,000 |
| 2017/07/06 | 464.8 | 464.8 | 460.7 | 462.2 | -3 | -0.6% | 16,833,000 |
| 2017/07/05 | 460.1 | 468.8 | 460.1 | 465.2 | +7.5 | +1.6% | 19,074,000 |
| 2017/07/04 | 459 | 461.5 | 454.9 | 457.7 | +2.8 | +0.6% | 13,035,000 |
| 2017/07/03 | 461.2 | 461.6 | 451.3 | 454.9 | -4.9 | -1.1% | 16,102,000 |
| 2017/06/30 | 450.1 | 459.9 | 448.7 | 459.8 | +7.7 | +1.7% | 30,075,000 |
| 2017/06/29 | 444.8 | 453.5 | 443.8 | 452.1 | +10.4 | +2.4% | 20,313,000 |
| 2017/06/28 | 439.8 | 444.5 | 438.8 | 441.7 | +1 | +0.2% | 10,821,000 |
| 2017/06/27 | 439.9 | 443.4 | 438.7 | 440.7 | +3.8 | +0.9% | 12,379,000 |
| 2017/06/26 | 437 | 438.9 | 436 | 436.9 | -1.4 | -0.3% | 9,452,000 |
| 2017/06/23 | 436 | 440.8 | 435.8 | 438.3 | +2.2 | +0.5% | 9,612,000 |
| 2017/06/22 | 438.2 | 440.7 | 436 | 436.1 | -4.4 | -1% | 10,800,000 |
| 2017/06/21 | 440.2 | 441.5 | 437.2 | 440.5 | +0.2 | ±0% | 12,326,000 |
| 2017/06/20 | 444 | 447.4 | 440.3 | 440.3 | +2.2 | +0.5% | 17,193,000 |
| 2017/06/19 | 437 | 440.6 | 437 | 438.1 | +1.5 | +0.3% | 8,042,000 |
| 2017/06/16 | 431.1 | 441.9 | 430.4 | 436.6 | +8.5 | +2% | 26,310,000 |
| 2017/06/15 | 432.1 | 433 | 426.6 | 428.1 | -5.2 | -1.2% | 14,760,000 |
| 2017/06/14 | 430.3 | 434.2 | 428.9 | 433.3 | +1.7 | +0.4% | 11,897,000 |
| 2017/06/13 | 430.1 | 434 | 428.6 | 431.6 | +1.9 | +0.4% | 12,700,000 |
| 2017/06/12 | 427.5 | 433.5 | 427.2 | 429.7 | +2 | +0.5% | 13,025,000 |
| 2017/06/09 | 428.3 | 431.6 | 424.1 | 427.7 | +0.5 | +0.1% | 20,809,000 |
| 2017/06/08 | 434.9 | 435.9 | 426.6 | 427.2 | -6.5 | -1.5% | 25,361,000 |
| 2017/06/07 | 433.6 | 437 | 432.3 | 433.7 | -0.7 | -0.2% | 15,744,000 |
| 2017/06/06 | 438.3 | 442.8 | 434.2 | 434.4 | -8.2 | -1.9% | 18,601,000 |
| 2017/06/05 | 449 | 449.7 | 441.7 | 442.6 | -8.8 | -1.9% | 13,043,000 |
| 2017/06/02 | 442.5 | 453.7 | 442 | 451.4 | +12.7 | +2.9% | 19,411,000 |
| 2017/06/01 | 436.8 | 442.5 | 435.1 | 438.7 | +2 | +0.5% | 13,455,000 |
| 2017/05/31 | 436.4 | 438.8 | 434.2 | 436.7 | -1.8 | -0.4% | 12,298,000 |
| 2017/05/30 | 438.5 | 439.8 | 434.3 | 438.5 | -0.3 | -0.1% | 13,004,000 |
| 2017/05/29 | 440.7 | 444.2 | 438.8 | 438.8 | +0.3 | +0.1% | 9,931,000 |
| 2017/05/26 | 445.1 | 445.1 | 438 | 438.5 | -6.5 | -1.5% | 12,758,000 |
| 2017/05/25 | 444.8 | 447.9 | 442.6 | 445 | +0.2 | ±0% | 10,611,000 |
| 2017/05/24 | 448.1 | 449.4 | 443.3 | 444.8 | -0.6 | -0.1% | 10,308,000 |
1951～
2000
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
