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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 446 | 447.4 | 442.1 | 445.7 | -0.3 | -0.1% | 14,713,000 |
| 2017/02/22 | 451.3 | 451.5 | 445 | 446 | -3.8 | -0.8% | 19,916,000 |
| 2017/02/21 | 447 | 451.7 | 446.1 | 449.8 | +4.7 | +1.1% | 12,915,000 |
| 2017/02/20 | 448.1 | 448.1 | 442.3 | 445.1 | -1.4 | -0.3% | 11,750,000 |
| 2017/02/17 | 441 | 447.3 | 440 | 446.5 | +1.6 | +0.4% | 19,516,000 |
| 2017/02/16 | 450.9 | 451.5 | 441.1 | 444.9 | -10.9 | -2.4% | 33,020,000 |
| 2017/02/15 | 456.3 | 460.7 | 455.5 | 455.8 | -0.3 | -0.1% | 20,526,000 |
| 2017/02/14 | 470 | 470.9 | 455.1 | 456.1 | -13.1 | -2.8% | 22,934,000 |
| 2017/02/13 | 467.3 | 470.3 | 462.5 | 469.2 | +9.7 | +2.1% | 20,372,000 |
| 2017/02/10 | 457.6 | 460 | 452.2 | 459.5 | +8.5 | +1.9% | 29,466,000 |
| 2017/02/09 | 458.9 | 459.3 | 449.5 | 451 | -16.1 | -3.4% | 30,425,000 |
| 2017/02/08 | 470.6 | 471.8 | 464.4 | 467.1 | -1.3 | -0.3% | 18,503,000 |
| 2017/02/07 | 469.1 | 470.7 | 465.4 | 468.4 | -4.6 | -1% | 16,886,000 |
| 2017/02/06 | 480 | 481.1 | 468.7 | 473 | +0.3 | +0.1% | 20,979,000 |
| 2017/02/03 | 485 | 485.5 | 466.9 | 472.7 | -12.9 | -2.7% | 35,887,000 |
| 2017/02/02 | 511.5 | 511.6 | 484 | 485.6 | -23.4 | -4.6% | 29,233,000 |
| 2017/02/01 | 500 | 509.2 | 496.4 | 509 | +0.1 | ±0% | 17,048,000 |
| 2017/01/31 | 515.8 | 517.3 | 508.7 | 508.9 | -14.7 | -2.8% | 17,023,000 |
| 2017/01/30 | 528 | 528 | 521 | 523.6 | -7 | -1.3% | 10,652,000 |
| 2017/01/27 | 534.6 | 534.6 | 529.5 | 530.6 | +0.1 | ±0% | 10,332,000 |
| 2017/01/26 | 531 | 534.6 | 528.7 | 530.5 | +5.5 | +1% | 14,173,000 |
| 2017/01/25 | 525.5 | 529.5 | 523 | 525 | +9.5 | +1.8% | 9,943,000 |
| 2017/01/24 | 511.5 | 518.4 | 509.4 | 515.5 | -8.6 | -1.6% | 17,282,000 |
| 2017/01/23 | 527 | 529.1 | 522.8 | 524.1 | -8.5 | -1.6% | 12,561,000 |
| 2017/01/20 | 527.3 | 535.3 | 526.2 | 532.6 | +5.5 | +1% | 14,245,000 |
| 2017/01/19 | 527.5 | 530.7 | 524 | 527.1 | +5.1 | +1% | 9,862,000 |
| 2017/01/18 | 514.9 | 523.1 | 512.9 | 522 | +3.6 | +0.7% | 10,135,000 |
| 2017/01/17 | 524 | 524.6 | 517.1 | 518.4 | -7.3 | -1.4% | 10,608,000 |
| 2017/01/16 | 532.3 | 533.9 | 524 | 525.7 | -8.2 | -1.5% | 9,319,000 |
| 2017/01/13 | 527.2 | 534.5 | 526.1 | 533.9 | +9.3 | +1.8% | 15,483,000 |
| 2017/01/12 | 523.6 | 530 | 520.4 | 524.6 | -6.1 | -1.1% | 10,342,000 |
| 2017/01/11 | 527 | 531.7 | 525.1 | 530.7 | +6.3 | +1.2% | 9,801,000 |
| 2017/01/10 | 526 | 529.2 | 522.7 | 524.4 | -3.3 | -0.6% | 14,315,000 |
| 2017/01/06 | 526 | 529 | 523.1 | 527.7 | -10.6 | -2% | 16,834,000 |
| 2017/01/05 | 547.9 | 549.6 | 535.2 | 538.3 | -5.6 | -1% | 15,292,000 |
| 2017/01/04 | 535 | 543.9 | 534.9 | 543.9 | +11.3 | +2.1% | 14,380,000 |
| 2016/12/30 | 532.5 | 534.6 | 525.2 | 532.6 | -2.3 | -0.4% | 11,494,000 |
| 2016/12/29 | 544.3 | 544.5 | 532.2 | 534.9 | -9.7 | -1.8% | 11,693,000 |
| 2016/12/28 | 537.1 | 546.8 | 537 | 544.6 | +5.7 | +1.1% | 10,574,000 |
| 2016/12/27 | 538 | 542.3 | 535.5 | 538.9 | -2.3 | -0.4% | 12,868,000 |
| 2016/12/26 | 535.5 | 544.4 | 535.4 | 541.2 | +0.3 | +0.1% | 13,706,000 |
| 2016/12/22 | 545.9 | 546.6 | 539.1 | 540.9 | -4.5 | -0.8% | 16,794,000 |
| 2016/12/21 | 551.5 | 552.8 | 544.1 | 545.4 | -3.8 | -0.7% | 13,538,000 |
| 2016/12/20 | 555 | 556.8 | 543.1 | 549.2 | -1.6 | -0.3% | 13,790,000 |
| 2016/12/19 | 553.3 | 554.5 | 545.3 | 550.8 | -11.4 | -2% | 18,185,000 |
| 2016/12/16 | 560 | 565 | 556.2 | 562.2 | +8.1 | +1.5% | 20,340,000 |
| 2016/12/15 | 553 | 561.7 | 552.2 | 554.1 | +5.5 | +1% | 16,654,000 |
| 2016/12/14 | 550 | 552 | 546 | 548.6 | -2.3 | -0.4% | 12,686,000 |
| 2016/12/13 | 549.3 | 554.4 | 542 | 550.9 | -7 | -1.3% | 21,578,000 |
| 2016/12/12 | 566.9 | 571.4 | 553.1 | 557.9 | -3.4 | -0.6% | 17,214,000 |
2001～
2050
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
