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 |
|---|---|---|---|---|---|---|---|
| 2016/01/06 | 525.6 | 530 | 507.9 | 513.4 | -11.2 | -2.1% | 25,184,000 |
| 2016/01/05 | 527 | 532 | 521.1 | 524.6 | -4.7 | -0.9% | 15,987,000 |
| 2016/01/04 | 534 | 547.5 | 528.2 | 529.3 | -4 | -0.8% | 24,268,000 |
| 2015/12/30 | 534 | 541.9 | 533 | 533.3 | -0.7 | -0.1% | 12,869,000 |
| 2015/12/29 | 530.5 | 535.3 | 523.3 | 534 | +0.6 | +0.1% | 17,107,000 |
| 2015/12/28 | 526.7 | 538 | 526.3 | 533.4 | +15.9 | +3.1% | 15,724,000 |
| 2015/12/25 | 537.5 | 538 | 515.5 | 517.5 | -25.2 | -4.6% | 32,132,000 |
| 2015/12/24 | 549.3 | 556.5 | 542.2 | 542.7 | +0.1 | ±0% | 14,684,000 |
| 2015/12/22 | 546 | 546.6 | 540.3 | 542.6 | -5.4 | -1% | 18,741,000 |
| 2015/12/21 | 551 | 551.4 | 541 | 548 | -3.5 | -0.6% | 24,100,000 |
| 2015/12/18 | 570 | 577.8 | 551 | 551.5 | -20 | -3.5% | 40,614,000 |
| 2015/12/17 | 586.9 | 593.4 | 570.3 | 571.5 | -9.2 | -1.6% | 28,471,000 |
| 2015/12/16 | 581.6 | 585.7 | 578.7 | 580.7 | +11 | +1.9% | 12,903,000 |
| 2015/12/15 | 581.1 | 582.9 | 568.7 | 569.7 | -13.3 | -2.3% | 17,636,000 |
| 2015/12/14 | 580.4 | 583.5 | 576.3 | 583 | -18.4 | -3.1% | 18,620,000 |
| 2015/12/11 | 589.1 | 602 | 587.1 | 601.4 | +4.2 | +0.7% | 17,435,000 |
| 2015/12/10 | 598.8 | 600.8 | 594 | 597.2 | -11.6 | -1.9% | 15,081,000 |
| 2015/12/09 | 606.2 | 613.2 | 604.2 | 608.8 | -12.3 | -2% | 19,746,000 |
| 2015/12/08 | 633 | 634.3 | 620.5 | 621.1 | -12.8 | -2% | 13,840,000 |
| 2015/12/07 | 640 | 641.8 | 633.9 | 633.9 | +0.6 | +0.1% | 8,652,000 |
| 2015/12/04 | 635.1 | 638.6 | 628.9 | 633.3 | -11.6 | -1.8% | 15,308,000 |
| 2015/12/03 | 643.9 | 647.8 | 638 | 644.9 | +0.2 | ±0% | 12,406,000 |
| 2015/12/02 | 647 | 647.9 | 638.8 | 644.7 | -0.7 | -0.1% | 12,339,000 |
| 2015/12/01 | 633 | 647 | 631.9 | 645.4 | +15.3 | +2.4% | 16,299,000 |
| 2015/11/30 | 636.1 | 637.8 | 626.1 | 630.1 | -7.3 | -1.1% | 14,942,000 |
| 2015/11/27 | 637.6 | 642.2 | 635 | 637.4 | -0.6 | -0.1% | 8,376,000 |
| 2015/11/26 | 645.3 | 646.3 | 634 | 638 | -7.6 | -1.2% | 15,685,000 |
| 2015/11/25 | 648.9 | 648.9 | 642 | 645.6 | -1.5 | -0.2% | 14,005,000 |
| 2015/11/24 | 643.9 | 648.6 | 638.8 | 647.1 | +2.5 | +0.4% | 12,309,000 |
| 2015/11/20 | 645 | 645.8 | 637.2 | 644.6 | -2.6 | -0.4% | 14,256,000 |
| 2015/11/19 | 645.2 | 650 | 643.1 | 647.2 | +7.7 | +1.2% | 20,389,000 |
| 2015/11/18 | 639 | 642.3 | 635.5 | 639.5 | +4.5 | +0.7% | 17,968,000 |
| 2015/11/17 | 631.7 | 636.2 | 630.6 | 635 | +13.2 | +2.1% | 17,174,000 |
| 2015/11/16 | 614.8 | 625 | 609.1 | 621.8 | -3.8 | -0.6% | 11,012,000 |
| 2015/11/13 | 626.3 | 629 | 619.5 | 625.6 | -7.8 | -1.2% | 13,667,000 |
| 2015/11/12 | 626 | 635.5 | 618.3 | 633.4 | +7.6 | +1.2% | 17,171,000 |
| 2015/11/11 | 633 | 641.5 | 622.2 | 625.8 | +11.3 | +1.8% | 31,764,000 |
| 2015/11/10 | 607.8 | 615.9 | 602.5 | 614.5 | -0.9 | -0.1% | 12,832,000 |
| 2015/11/09 | 602.3 | 615.9 | 599 | 615.4 | +16.8 | +2.8% | 14,320,000 |
| 2015/11/06 | 603.9 | 606.4 | 597.9 | 598.6 | -0.4 | -0.1% | 10,103,000 |
| 2015/11/05 | 595 | 599.7 | 590.2 | 599 | +2.8 | +0.5% | 16,893,000 |
| 2015/11/04 | 607.8 | 611 | 594.6 | 596.2 | +0.4 | +0.1% | 15,664,000 |
| 2015/11/02 | 605.4 | 605.4 | 593.4 | 595.8 | -18.3 | -3% | 17,609,000 |
| 2015/10/30 | 623 | 627.9 | 602 | 614.1 | -8.9 | -1.4% | 23,918,000 |
| 2015/10/29 | 624.1 | 631 | 617.1 | 623 | +6.2 | +1% | 25,511,000 |
| 2015/10/28 | 615.3 | 620 | 612.2 | 616.8 | +2.8 | +0.5% | 10,723,000 |
| 2015/10/27 | 626.3 | 628 | 611.5 | 614 | -14.1 | -2.2% | 19,066,000 |
| 2015/10/26 | 630 | 635.5 | 627.5 | 628.1 | +8.7 | +1.4% | 16,459,000 |
| 2015/10/23 | 621 | 625.5 | 617.3 | 619.4 | +10.2 | +1.7% | 19,952,000 |
| 2015/10/22 | 609.1 | 618.6 | 606.6 | 609.2 | -7.7 | -1.2% | 13,198,000 |
2301～
2350
件表示中 / 3714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 | 333,500円 | +7.4% | +6.8% | 0.72% | 43.07倍 | 4.77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 | 1,637,500円 | +1.8% | +10.5% | 2.02% | 17.63倍 | 1.71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 | 434,100円 | -8.8% | -26.9% | 4.38% | 12.91倍 | 1.26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 | 3,216,000円 | -8.5% | -18.2% | 1.28% | 35.83倍 | 7.10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 | 5,380,000円 | +7.3% | +10.5% | 1.86% | 20.52倍 | 1.78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
