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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 413.9 | 417.5 | 407.4 | 407.4 | +14.1 | +3.6% | 25,734,000 |
| 2016/06/29 | 386.1 | 396 | 383.1 | 393.3 | +15 | +4% | 16,029,000 |
| 2016/06/28 | 380.5 | 381.8 | 366.6 | 378.3 | -1.7 | -0.4% | 21,997,000 |
| 2016/06/27 | 393.6 | 398.3 | 374.5 | 380 | -13.9 | -3.5% | 26,922,000 |
| 2016/06/24 | 430 | 437.7 | 390.1 | 393.9 | -35.9 | -8.4% | 31,272,000 |
| 2016/06/23 | 415.9 | 429.9 | 413.4 | 429.8 | +7.5 | +1.8% | 16,098,000 |
| 2016/06/22 | 420.5 | 423.9 | 416.3 | 422.3 | -0.4 | -0.1% | 16,103,000 |
| 2016/06/21 | 416.2 | 423.9 | 410.8 | 422.7 | +6.8 | +1.6% | 15,114,000 |
| 2016/06/20 | 408 | 419.9 | 407.4 | 415.9 | +15.4 | +3.8% | 14,044,000 |
| 2016/06/17 | 395 | 402.3 | 393.9 | 400.5 | +9.2 | +2.4% | 19,735,000 |
| 2016/06/16 | 402.1 | 403.4 | 389.2 | 391.3 | -15 | -3.7% | 13,722,000 |
| 2016/06/15 | 401 | 409.3 | 400 | 406.3 | +3.5 | +0.9% | 12,698,000 |
| 2016/06/14 | 400 | 405.8 | 399 | 402.8 | -0.3 | -0.1% | 9,690,000 |
| 2016/06/13 | 413 | 415 | 402.6 | 403.1 | -20.7 | -4.9% | 13,112,000 |
| 2016/06/10 | 427 | 428.8 | 418.2 | 423.8 | -2.7 | -0.6% | 16,433,000 |
| 2016/06/09 | 430.2 | 431.7 | 423.4 | 426.5 | -8.1 | -1.9% | 7,603,000 |
| 2016/06/08 | 434.5 | 434.8 | 426.1 | 434.6 | +1.3 | +0.3% | 9,768,000 |
| 2016/06/07 | 428.3 | 436 | 427.5 | 433.3 | +8.2 | +1.9% | 10,718,000 |
| 2016/06/06 | 419 | 425.6 | 416.2 | 425.1 | -5.5 | -1.3% | 10,599,000 |
| 2016/06/03 | 428.5 | 434.8 | 427.3 | 430.6 | +3.9 | +0.9% | 9,132,000 |
| 2016/06/02 | 438.1 | 438.5 | 425.6 | 426.7 | -17.8 | -4% | 12,077,000 |
| 2016/06/01 | 447.3 | 449.7 | 441.3 | 444.5 | -5.2 | -1.2% | 16,548,000 |
| 2016/05/31 | 440 | 449.7 | 438.5 | 449.7 | +9.7 | +2.2% | 27,966,000 |
| 2016/05/30 | 436.1 | 440 | 434.1 | 440 | +8.5 | +2% | 10,292,000 |
| 2016/05/27 | 427.6 | 433.2 | 426.4 | 431.5 | +3.8 | +0.9% | 7,933,000 |
| 2016/05/26 | 432 | 436.9 | 426.5 | 427.7 | +1.2 | +0.3% | 14,924,000 |
| 2016/05/25 | 420.3 | 429.5 | 420 | 426.5 | +13.4 | +3.2% | 16,949,000 |
| 2016/05/24 | 419.6 | 419.7 | 412.5 | 413.1 | -6.9 | -1.6% | 8,907,000 |
| 2016/05/23 | 413.9 | 420 | 408 | 420 | +7.6 | +1.8% | 13,440,000 |
| 2016/05/20 | 411.8 | 414.5 | 408.3 | 412.4 | -3 | -0.7% | 11,962,000 |
| 2016/05/19 | 420 | 422.7 | 412.2 | 415.4 | -0.2 | ±0% | 10,398,000 |
| 2016/05/18 | 416.1 | 419.8 | 411.1 | 415.6 | -0.7 | -0.2% | 11,803,000 |
| 2016/05/17 | 416.7 | 419.9 | 412.3 | 416.3 | +2.7 | +0.7% | 8,653,000 |
| 2016/05/16 | 406.2 | 419.2 | 406.2 | 413.6 | +5.2 | +1.3% | 10,182,000 |
| 2016/05/13 | 419.2 | 421 | 408.1 | 408.4 | -5.7 | -1.4% | 17,560,000 |
| 2016/05/12 | 410 | 416.7 | 403.6 | 414.1 | +13.5 | +3.4% | 20,614,000 |
| 2016/05/11 | 406.7 | 411 | 400 | 400.6 | -2.6 | -0.6% | 16,402,000 |
| 2016/05/10 | 394.3 | 405.7 | 385.1 | 403.2 | +0.9 | +0.2% | 26,889,000 |
| 2016/05/09 | 385.7 | 418 | 382.9 | 402.3 | +20.2 | +5.3% | 38,276,000 |
| 2016/05/06 | 383 | 386 | 377.3 | 382.1 | +0.5 | +0.1% | 16,337,000 |
| 2016/05/02 | 377.7 | 384.5 | 375.6 | 381.6 | -15.9 | -4% | 19,540,000 |
| 2016/04/28 | 413 | 425 | 397.1 | 397.5 | -13 | -3.2% | 26,529,000 |
| 2016/04/27 | 420.3 | 422.7 | 407.2 | 410.5 | -11.3 | -2.7% | 25,976,000 |
| 2016/04/26 | 429.5 | 432 | 413.4 | 421.8 | -15.7 | -3.6% | 28,043,000 |
| 2016/04/25 | 438.5 | 444.3 | 428.1 | 437.5 | +4.5 | +1% | 21,911,000 |
| 2016/04/22 | 422.6 | 433 | 419 | 433 | +3.4 | +0.8% | 16,255,000 |
| 2016/04/21 | 406.6 | 430.5 | 406.6 | 429.6 | +11.5 | +2.8% | 35,690,000 |
| 2016/04/20 | 435.1 | 439.6 | 408 | 418.1 | -10.8 | -2.5% | 29,186,000 |
| 2016/04/19 | 423.5 | 431.1 | 420 | 428.9 | +20.5 | +5% | 14,051,000 |
| 2016/04/18 | 404.8 | 412 | 404.4 | 408.4 | -17.4 | -4.1% | 10,888,000 |
2251～
2300
件表示中 / 3783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 | 381,800円 | +7.4% | +6.8% | 0.63% | 49.32倍 | 5.46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 | 1,772,000円 | +1.8% | +10.5% | 1.86% | 19.08倍 | 1.85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 | 522,700円 | -8.8% | -26.9% | 3.63% | 15.39倍 | 1.50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 | 4,108,000円 | -8.5% | -18.2% | 0.97% | 45.78倍 | 9.07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 | 4,495,000円 | +7.3% | +10.5% | 2.22% | 17.06倍 | 1.48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
