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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 680 | 686.5 | 678.1 | 682.8 | +7 | +1% | 16,125,000 |
| 2015/04/22 | 662.3 | 675.8 | 661.5 | 675.8 | +15.4 | +2.3% | 18,979,000 |
| 2015/04/21 | 659.5 | 662.3 | 656.2 | 660.4 | +0.9 | +0.1% | 13,997,000 |
| 2015/04/20 | 666.3 | 666.8 | 657.1 | 659.5 | -10.8 | -1.6% | 15,026,000 |
| 2015/04/17 | 663.2 | 672.8 | 662 | 670.3 | +8.8 | +1.3% | 24,858,000 |
| 2015/04/16 | 656 | 661.5 | 655 | 661.5 | +7.8 | +1.2% | 15,143,000 |
| 2015/04/15 | 653.2 | 655.8 | 652.3 | 653.7 | -1.8 | -0.3% | 9,806,000 |
| 2015/04/14 | 660 | 661.4 | 654.4 | 655.5 | -4.4 | -0.7% | 10,668,000 |
| 2015/04/13 | 658.5 | 659.9 | 651.2 | 659.9 | +3.5 | +0.5% | 10,458,000 |
| 2015/04/10 | 661 | 662.7 | 655.1 | 656.4 | -1.5 | -0.2% | 11,122,000 |
| 2015/04/09 | 667.8 | 668.7 | 656.1 | 657.9 | -7.7 | -1.2% | 15,018,000 |
| 2015/04/08 | 668.4 | 669.9 | 663.7 | 665.6 | -0.8 | -0.1% | 10,892,000 |
| 2015/04/07 | 669.3 | 672.9 | 663.1 | 666.4 | +3.1 | +0.5% | 13,805,000 |
| 2015/04/06 | 664 | 664.7 | 657.9 | 663.3 | -3.8 | -0.6% | 6,258,000 |
| 2015/04/03 | 666.1 | 669.8 | 663 | 667.1 | +4.4 | +0.7% | 6,655,000 |
| 2015/04/02 | 660.4 | 669 | 660.4 | 662.7 | +6.4 | +1% | 10,765,000 |
| 2015/04/01 | 661 | 664.7 | 654 | 656.3 | -6 | -0.9% | 13,152,000 |
| 2015/03/31 | 673.9 | 680 | 662 | 662.3 | -2.9 | -0.4% | 14,403,000 |
| 2015/03/30 | 660.1 | 666.8 | 650 | 665.2 | +2.9 | +0.4% | 12,905,000 |
| 2015/03/27 | 665.8 | 673.9 | 657.1 | 662.3 | -8.5 | -1.3% | 14,724,000 |
| 2015/03/26 | 674.3 | 674.7 | 667.6 | 670.8 | -9.7 | -1.4% | 12,903,000 |
| 2015/03/25 | 677.5 | 682.9 | 674.2 | 680.5 | +3 | +0.4% | 12,481,000 |
| 2015/03/24 | 685 | 686 | 674.2 | 677.5 | -9.5 | -1.4% | 15,576,000 |
| 2015/03/23 | 693.7 | 694.9 | 685.3 | 687 | -0.7 | -0.1% | 9,958,000 |
| 2015/03/20 | 682.7 | 687.9 | 676.1 | 687.7 | +3.9 | +0.6% | 11,748,000 |
| 2015/03/19 | 692 | 692.6 | 680.8 | 683.8 | -9.2 | -1.3% | 14,372,000 |
| 2015/03/18 | 692 | 695 | 687 | 693 | +1.4 | +0.2% | 13,645,000 |
| 2015/03/17 | 687.8 | 700 | 683.6 | 691.6 | +12.3 | +1.8% | 29,750,000 |
| 2015/03/16 | 674.6 | 679.8 | 671.3 | 679.3 | +5.1 | +0.8% | 12,378,000 |
| 2015/03/13 | 671 | 679.1 | 667.5 | 674.2 | +9 | +1.4% | 28,052,000 |
| 2015/03/12 | 655.9 | 666.4 | 655.3 | 665.2 | +9.6 | +1.5% | 13,741,000 |
| 2015/03/11 | 651.9 | 658.6 | 650.4 | 655.6 | -1.3 | -0.2% | 9,190,000 |
| 2015/03/10 | 657.1 | 661.9 | 654.1 | 656.9 | +5.5 | +0.8% | 11,877,000 |
| 2015/03/09 | 652 | 656.2 | 648.6 | 651.4 | -2.2 | -0.3% | 9,715,000 |
| 2015/03/06 | 649 | 654.4 | 646.5 | 653.6 | +7.5 | +1.2% | 11,284,000 |
| 2015/03/05 | 647.5 | 650 | 644.6 | 646.1 | -2 | -0.3% | 13,911,000 |
| 2015/03/04 | 653.8 | 653.9 | 641.5 | 648.1 | -12.2 | -1.8% | 16,299,000 |
| 2015/03/03 | 671 | 671 | 655.8 | 660.3 | -8.7 | -1.3% | 16,786,000 |
| 2015/03/02 | 664.1 | 671 | 662.4 | 669 | +6.3 | +1% | 13,734,000 |
| 2015/02/27 | 668 | 669.6 | 660.1 | 662.7 | -3.2 | -0.5% | 16,001,000 |
| 2015/02/26 | 662 | 666 | 661.3 | 665.9 | +5.4 | +0.8% | 12,798,000 |
| 2015/02/25 | 662.3 | 665.7 | 659.2 | 660.5 | +0.9 | +0.1% | 12,887,000 |
| 2015/02/24 | 658.5 | 659.8 | 652.4 | 659.6 | +5 | +0.8% | 13,706,000 |
| 2015/02/23 | 658 | 661.8 | 651.9 | 654.6 | +4.5 | +0.7% | 14,042,000 |
| 2015/02/20 | 651 | 652 | 647.4 | 650.1 | +2.5 | +0.4% | 11,387,000 |
| 2015/02/19 | 643 | 649.2 | 640.1 | 647.6 | +8.3 | +1.3% | 14,690,000 |
| 2015/02/18 | 638.9 | 641.1 | 637.6 | 639.3 | +2.9 | +0.5% | 12,569,000 |
| 2015/02/17 | 635 | 637.1 | 630.2 | 636.4 | +1.3 | +0.2% | 10,026,000 |
| 2015/02/16 | 636.9 | 640.8 | 634.5 | 635.1 | +3.1 | +0.5% | 10,347,000 |
| 2015/02/13 | 632.8 | 634.8 | 630 | 632 | +1.2 | +0.2% | 14,292,000 |
2451～
2500
件表示中 / 3694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 | 289,200円 | +7.4% | +17.4% | 0.76% | 40.46倍 | 4.30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 | 1,691,000円 | +8.5% | +10.6% | 1.89% | 18.54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 | 419,700円 | -8.8% | -26.9% | 4.53% | 12.53倍 | 1.22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 | 3,040,000円 | -8.5% | -18.2% | 1.36% | 33.87倍 | 6.71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 | 4,610,000円 | +1.4% | -14.3% | 2.17% | 19.46倍 | 1.56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
