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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 576.5 | 583.8 | 567.6 | 569.3 | +9.7 | +1.7% | 12,514,000 |
| 2015/10/05 | 563 | 568.8 | 557.8 | 559.6 | +6.8 | +1.2% | 12,720,000 |
| 2015/10/02 | 546.2 | 554.6 | 537.6 | 552.8 | +2.1 | +0.4% | 11,002,000 |
| 2015/10/01 | 539 | 556.2 | 537 | 550.7 | +18.3 | +3.4% | 14,416,000 |
| 2015/09/30 | 523 | 538.7 | 523 | 532.4 | +15.9 | +3.1% | 13,780,000 |
| 2015/09/29 | 527.6 | 528.2 | 514.2 | 516.5 | -20.5 | -3.8% | 15,513,000 |
| 2015/09/28 | 544.7 | 551.9 | 535.7 | 537 | -10.2 | -1.9% | 14,603,000 |
| 2015/09/25 | 540 | 547.5 | 530.9 | 547.2 | +7.9 | +1.5% | 17,344,000 |
| 2015/09/24 | 559.3 | 561 | 537.9 | 539.3 | -30.1 | -5.3% | 19,415,000 |
| 2015/09/18 | 577 | 577 | 563.1 | 569.4 | -13.5 | -2.3% | 12,271,000 |
| 2015/09/17 | 577.8 | 587.1 | 575.7 | 582.9 | +12.2 | +2.1% | 11,688,000 |
| 2015/09/16 | 556.9 | 576 | 555.6 | 570.7 | +19.5 | +3.5% | 13,637,000 |
| 2015/09/15 | 558.3 | 565 | 550.5 | 551.2 | -7.1 | -1.3% | 9,906,000 |
| 2015/09/14 | 573.1 | 575 | 555.8 | 558.3 | -6.9 | -1.2% | 9,990,000 |
| 2015/09/11 | 566 | 574.4 | 564.2 | 565.2 | -8.4 | -1.5% | 14,978,000 |
| 2015/09/10 | 568.1 | 576.6 | 562 | 573.6 | -4.5 | -0.8% | 14,122,000 |
| 2015/09/09 | 568.9 | 578.1 | 558.7 | 578.1 | +32.4 | +5.9% | 17,427,000 |
| 2015/09/08 | 545.8 | 556.9 | 542.7 | 545.7 | +6 | +1.1% | 14,994,000 |
| 2015/09/07 | 541 | 543.7 | 527.5 | 539.7 | -5.3 | -1% | 15,300,000 |
| 2015/09/04 | 557.8 | 558.9 | 538.2 | 545 | -8.6 | -1.6% | 15,201,000 |
| 2015/09/03 | 560 | 566.6 | 553.4 | 553.6 | +0.5 | +0.1% | 11,618,000 |
| 2015/09/02 | 549.7 | 561.3 | 545.1 | 553.1 | -5.5 | -1% | 18,628,000 |
| 2015/09/01 | 581.5 | 581.6 | 558.6 | 558.6 | -20.8 | -3.6% | 16,800,000 |
| 2015/08/31 | 595 | 595 | 576.3 | 579.4 | -18.8 | -3.1% | 21,463,000 |
| 2015/08/28 | 595 | 605.5 | 590 | 598.2 | +22.8 | +4% | 21,302,000 |
| 2015/08/27 | 582 | 592.9 | 573.1 | 575.4 | +9.1 | +1.6% | 18,138,000 |
| 2015/08/26 | 561 | 572.3 | 549.1 | 566.3 | +8.7 | +1.6% | 27,719,000 |
| 2015/08/25 | 552.5 | 592.4 | 545.6 | 557.6 | -21 | -3.6% | 24,655,000 |
| 2015/08/24 | 588 | 595.9 | 578.6 | 578.6 | -27.6 | -4.6% | 19,426,000 |
| 2015/08/21 | 605 | 612 | 599 | 606.2 | -13.2 | -2.1% | 16,699,000 |
| 2015/08/20 | 636 | 638.4 | 617.2 | 619.4 | -18.2 | -2.9% | 20,004,000 |
| 2015/08/19 | 645 | 654.5 | 637.4 | 637.6 | -7.3 | -1.1% | 10,633,000 |
| 2015/08/18 | 642 | 649.3 | 639.4 | 644.9 | +1.7 | +0.3% | 6,911,000 |
| 2015/08/17 | 646.4 | 648 | 642 | 643.2 | +0.6 | +0.1% | 6,158,000 |
| 2015/08/14 | 653.5 | 654 | 640 | 642.6 | -15.6 | -2.4% | 14,191,000 |
| 2015/08/13 | 648 | 659.2 | 644.5 | 658.2 | +14.2 | +2.2% | 18,584,000 |
| 2015/08/12 | 645.3 | 650.8 | 641.6 | 644 | -5.5 | -0.8% | 13,999,000 |
| 2015/08/11 | 648.5 | 653.7 | 645 | 649.5 | +2.3 | +0.4% | 12,695,000 |
| 2015/08/10 | 651.1 | 652.2 | 640.2 | 647.2 | -2.6 | -0.4% | 9,952,000 |
| 2015/08/07 | 638 | 651.2 | 636.8 | 649.8 | +10.9 | +1.7% | 12,814,000 |
| 2015/08/06 | 644 | 650.9 | 638.3 | 638.9 | +2.4 | +0.4% | 11,014,000 |
| 2015/08/05 | 638 | 646.4 | 630.8 | 636.5 | -4.7 | -0.7% | 16,442,000 |
| 2015/08/04 | 652 | 652 | 636 | 641.2 | -13.9 | -2.1% | 15,328,000 |
| 2015/08/03 | 666.1 | 669.2 | 650.5 | 655.1 | -1.1 | -0.2% | 19,002,000 |
| 2015/07/31 | 660 | 670.5 | 634 | 656.2 | -2.1 | -0.3% | 25,441,000 |
| 2015/07/30 | 655 | 667.1 | 652.6 | 658.3 | +11.6 | +1.8% | 19,168,000 |
| 2015/07/29 | 662.1 | 663.7 | 623.6 | 646.7 | -21.7 | -3.2% | 51,724,000 |
| 2015/07/28 | 694 | 701.7 | 661.1 | 668.4 | -31.6 | -4.5% | 33,425,000 |
| 2015/07/27 | 698 | 700.9 | 691.4 | 700 | +1.7 | +0.2% | 9,905,000 |
| 2015/07/24 | 703.3 | 704.8 | 695 | 698.3 | -4.9 | -0.7% | 10,738,000 |
2401～
2450
件表示中 / 3754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 | 360,300円 | +7.4% | +6.8% | 0.67% | 46.53倍 | 5.16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 | 1,880,000円 | +1.8% | +10.5% | 1.76% | 20.24倍 | 1.97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 |
| ディスコ | 4,391,000円 | -8.5% | -18.2% | 0.91% | 48.93倍 | 9.69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 |
| コマツ | 491,300円 | -8.8% | -26.9% | 3.87% | 14.52倍 | 1.41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 | 5,230,000円 | +7.3% | +10.5% | 1.91% | 19.92倍 | 1.73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
