三菱電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/01 | 3,150 | 3,211 | 3,101 | 3,142 | +31 | +1% | 8,494,400 |
| 2025/06/30 | 3,137 | 3,147 | 3,094 | 3,111 | -13 | -0.4% | 6,674,700 |
| 2025/06/27 | 3,075 | 3,130 | 3,069 | 3,124 | +90 | +3% | 7,355,200 |
| 2025/06/26 | 3,036 | 3,061 | 3,001 | 3,034 | -34 | -1.1% | 6,179,100 |
| 2025/06/25 | 3,100 | 3,117 | 3,061 | 3,068 | +59 | +2% | 7,158,100 |
| 2025/06/24 | 3,000 | 3,009 | 2,952.5 | 3,009 | +36.5 | +1.2% | 3,780,100 |
| 2025/06/23 | 2,991.5 | 2,997.5 | 2,955 | 2,972.5 | -34.5 | -1.1% | 3,427,800 |
| 2025/06/20 | 3,020 | 3,043 | 2,999 | 3,007 | -3 | -0.1% | 10,586,600 |
| 2025/06/19 | 3,014 | 3,017 | 2,975.5 | 3,010 | -19 | -0.6% | 3,209,100 |
| 2025/06/18 | 2,995 | 3,032 | 2,992 | 3,029 | +24 | +0.8% | 4,256,000 |
| 2025/06/17 | 2,965 | 3,018 | 2,960 | 3,005 | +49.5 | +1.7% | 6,036,600 |
| 2025/06/16 | 2,975 | 2,978 | 2,924 | 2,955.5 | +39 | +1.3% | 4,400,500 |
| 2025/06/13 | 2,889 | 2,926.5 | 2,863 | 2,916.5 | -10 | -0.3% | 6,633,500 |
| 2025/06/12 | 2,928 | 2,938 | 2,907.5 | 2,926.5 | +3.5 | +0.1% | 3,789,700 |
| 2025/06/11 | 2,965 | 2,970 | 2,894 | 2,923 | -48 | -1.6% | 6,481,700 |
| 2025/06/10 | 3,040 | 3,052 | 2,956.5 | 2,971 | -40 | -1.3% | 7,487,000 |
| 2025/06/09 | 2,942 | 3,015 | 2,941 | 3,011 | +91.5 | +3.1% | 5,661,100 |
| 2025/06/06 | 2,896.5 | 2,932 | 2,874 | 2,919.5 | +6.5 | +0.2% | 4,728,900 |
| 2025/06/05 | 2,945 | 2,954 | 2,903 | 2,913 | -67 | -2.2% | 5,185,400 |
| 2025/06/04 | 3,026 | 3,030 | 2,942.5 | 2,980 | +4 | +0.1% | 7,042,900 |
| 2025/06/03 | 2,937.5 | 2,997 | 2,935.5 | 2,976 | +96 | +3.3% | 10,520,300 |
| 2025/06/02 | 2,880 | 2,911 | 2,871 | 2,880 | -24 | -0.8% | 5,677,700 |
| 2025/05/30 | 2,880 | 2,925 | 2,880 | 2,904 | -40 | -1.4% | 10,848,000 |
| 2025/05/29 | 2,900 | 2,957.5 | 2,843.5 | 2,944 | +43 | +1.5% | 11,228,700 |
| 2025/05/28 | 3,100 | 3,124 | 2,901 | 2,901 | -164 | -5.4% | 15,383,700 |
| 2025/05/27 | 2,995 | 3,068 | 2,982.5 | 3,065 | +54 | +1.8% | 4,700,700 |
| 2025/05/26 | 2,995 | 3,011 | 2,981.5 | 3,011 | +25 | +0.8% | 4,006,400 |
| 2025/05/23 | 2,951 | 3,031 | 2,938 | 2,986 | +33.5 | +1.1% | 7,708,900 |
| 2025/05/22 | 2,904.5 | 2,954 | 2,890.5 | 2,952.5 | +43.5 | +1.5% | 6,521,200 |
| 2025/05/21 | 2,960.5 | 2,970 | 2,890 | 2,909 | -31 | -1.1% | 5,063,900 |
| 2025/05/20 | 2,924 | 2,982 | 2,923 | 2,940 | +16.5 | +0.6% | 5,502,400 |
| 2025/05/19 | 2,968.5 | 2,974 | 2,916 | 2,923.5 | -11.5 | -0.4% | 6,290,800 |
| 2025/05/16 | 2,872.5 | 2,936 | 2,865 | 2,935 | +98.5 | +3.5% | 10,026,900 |
| 2025/05/15 | 2,800 | 2,848.5 | 2,794 | 2,836.5 | +17.5 | +0.6% | 5,039,200 |
| 2025/05/14 | 2,844.5 | 2,849.5 | 2,772.5 | 2,819 | -24 | -0.8% | 4,975,800 |
| 2025/05/13 | 2,907.5 | 2,915.5 | 2,830 | 2,843 | -14.5 | -0.5% | 6,656,200 |
| 2025/05/12 | 2,846 | 2,865 | 2,825 | 2,857.5 | +10 | +0.4% | 4,180,700 |
| 2025/05/09 | 2,850 | 2,874.5 | 2,826.5 | 2,847.5 | +36 | +1.3% | 5,835,300 |
| 2025/05/08 | 2,779.5 | 2,835 | 2,779 | 2,811.5 | +32 | +1.2% | 4,991,300 |
| 2025/05/07 | 2,848 | 2,849.5 | 2,752.5 | 2,779.5 | -31 | -1.1% | 6,427,800 |
| 2025/05/02 | 2,850 | 2,855 | 2,790.5 | 2,810.5 | -33 | -1.2% | 7,901,600 |
| 2025/05/01 | 2,763 | 2,854 | 2,732 | 2,843.5 | +83 | +3% | 8,295,000 |
| 2025/04/30 | 2,651 | 2,769 | 2,633.5 | 2,760.5 | +140.5 | +5.4% | 18,571,900 |
| 2025/04/28 | 2,676 | 2,685 | 2,613.5 | 2,620 | -26.5 | -1% | 7,101,900 |
| 2025/04/25 | 2,620 | 2,674 | 2,600.5 | 2,646.5 | +99 | +3.9% | 7,351,900 |
| 2025/04/24 | 2,600 | 2,614 | 2,535 | 2,547.5 | -10 | -0.4% | 4,775,600 |
| 2025/04/23 | 2,598 | 2,599 | 2,540.5 | 2,557.5 | +49 | +2% | 4,919,100 |
| 2025/04/22 | 2,518.5 | 2,526 | 2,497 | 2,508.5 | -18 | -0.7% | 3,630,200 |
| 2025/04/21 | 2,556 | 2,559 | 2,507.5 | 2,526.5 | -55 | -2.1% | 3,171,400 |
| 2025/04/18 | 2,563.5 | 2,590 | 2,557 | 2,581.5 | +18 | +0.7% | 2,432,200 |
1～
50
件表示中 / 3732件
類似銘柄と比較する
現在ご覧いただいている「三菱電」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 |
|---|---|---|---|---|---|---|---|---|
| 三菱電 | 310,700円 | -2.2% | +7.5% | 1.77% | 18.91倍 | 1.61倍 |
|
総合電機大手。ＦＡ、自動車機器や昇降機が収益柱。パワー半導体や空調「霧ヶ峰」など家電も |
| アドバンテ | 1,029,000円 | -3.2% | +6.8% | 0.38% | 42.07倍 | 14.71倍 |
|
半導体検査装置で世界大手。非メモリー用中心。ＤＲＡＭ用では首位。システムレベルテストも |
| 富士通 | 343,700円 | -2.8% | +31.7% | 0.87% | 15.67倍 | 3.54倍 |
|
ＩＴサービス国内首位。官公庁・金融・流通向け多い。コンサル機能を強化し、ＤＸ関連に注力 |
| ＮＥＣ | 414,200円 | -1.9% | +29.3% | 0.77% | 24.00倍 | 2.86倍 |
|
官公庁・企業向けＩＴサービス大手。通信インフラ国内首位。生体認証技術に強み。５Ｇに注力 |
| キヤノン | 412,400円 | +3.1% | +59.7% | 3.88% | 11.16倍 | 1.13倍 |
|
カメラ、複合機の最大手。ミラーレスカメラ注力。半導体露光装置、監視カメラ、医療機器も展開 |
市場注目の銘柄
チャート関連のコラム
