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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 4,587 | 4,629 | 4,569 | 4,585 | -34 | -0.7% | 2,450,100 |
| 2025/12/29 | 4,617 | 4,648 | 4,587 | 4,619 | -18 | -0.4% | 2,619,300 |
| 2025/12/26 | 4,645 | 4,670 | 4,595 | 4,637 | +32 | +0.7% | 2,426,600 |
| 2025/12/25 | 4,633 | 4,643 | 4,567 | 4,605 | -3 | -0.1% | 1,880,300 |
| 2025/12/24 | 4,649 | 4,667 | 4,608 | 4,608 | -32 | -0.7% | 2,825,900 |
| 2025/12/23 | 4,702 | 4,705 | 4,622 | 4,640 | -36 | -0.8% | 4,566,800 |
| 2025/12/22 | 4,687 | 4,726 | 4,660 | 4,676 | +80 | +1.7% | 4,912,300 |
| 2025/12/19 | 4,549 | 4,612 | 4,513 | 4,596 | +63 | +1.4% | 9,177,400 |
| 2025/12/18 | 4,485 | 4,551 | 4,471 | 4,533 | -65 | -1.4% | 4,652,900 |
| 2025/12/17 | 4,607 | 4,650 | 4,527 | 4,598 | -79 | -1.7% | 5,634,500 |
| 2025/12/16 | 4,789 | 4,825 | 4,675 | 4,677 | -131 | -2.7% | 5,786,200 |
| 2025/12/15 | 4,800 | 4,891 | 4,747 | 4,808 | +15 | +0.3% | 6,125,400 |
| 2025/12/12 | 4,673 | 4,829 | 4,655 | 4,793 | +190 | +4.1% | 8,601,500 |
| 2025/12/11 | 4,646 | 4,678 | 4,574 | 4,603 | -34 | -0.7% | 3,979,300 |
| 2025/12/10 | 4,643 | 4,706 | 4,605 | 4,637 | +44 | +1% | 6,842,100 |
| 2025/12/09 | 4,619 | 4,620 | 4,534 | 4,593 | -28 | -0.6% | 5,810,400 |
| 2025/12/08 | 4,481 | 4,621 | 4,448 | 4,621 | +153 | +3.4% | 6,137,900 |
| 2025/12/05 | 4,430 | 4,468 | 4,310 | 4,468 | -32 | -0.7% | 6,940,600 |
| 2025/12/04 | 4,350 | 4,509 | 4,340 | 4,500 | +161 | +3.7% | 7,231,900 |
| 2025/12/03 | 4,440 | 4,440 | 4,306 | 4,339 | +39 | +0.9% | 7,330,300 |
| 2025/12/02 | 4,202 | 4,300 | 4,168 | 4,300 | +67 | +1.6% | 6,457,200 |
| 2025/12/01 | 4,222 | 4,236 | 4,145 | 4,233 | +10 | +0.2% | 6,284,000 |
| 2025/11/28 | 4,218 | 4,261 | 4,196 | 4,223 | -4 | -0.1% | 4,497,800 |
| 2025/11/27 | 4,284 | 4,286 | 4,218 | 4,227 | -32 | -0.8% | 3,688,300 |
| 2025/11/26 | 4,200 | 4,259 | 4,157 | 4,259 | +109 | +2.6% | 5,148,700 |
| 2025/11/25 | 4,184 | 4,210 | 4,148 | 4,150 | -8 | -0.2% | 5,598,900 |
| 2025/11/21 | 4,164 | 4,179 | 4,107 | 4,158 | -98 | -2.3% | 13,497,700 |
| 2025/11/20 | 4,305 | 4,306 | 4,226 | 4,256 | +232 | +5.8% | 5,947,900 |
| 2025/11/19 | 4,070 | 4,110 | 4,002 | 4,024 | -36 | -0.9% | 5,015,300 |
| 2025/11/18 | 4,215 | 4,235 | 4,045 | 4,060 | -213 | -5% | 5,690,700 |
| 2025/11/17 | 4,237 | 4,300 | 4,198 | 4,273 | +36 | +0.8% | 4,361,300 |
| 2025/11/14 | 4,203 | 4,241 | 4,180 | 4,237 | -66 | -1.5% | 5,088,700 |
| 2025/11/13 | 4,333 | 4,365 | 4,303 | 4,303 | -9 | -0.2% | 4,463,300 |
| 2025/11/12 | 4,338 | 4,364 | 4,280 | 4,312 | -26 | -0.6% | 5,943,500 |
| 2025/11/11 | 4,400 | 4,412 | 4,304 | 4,338 | +27 | +0.6% | 5,369,300 |
| 2025/11/10 | 4,293 | 4,324 | 4,281 | 4,311 | +14 | +0.3% | 4,342,400 |
| 2025/11/07 | 4,255 | 4,303 | 4,230 | 4,297 | -77 | -1.8% | 6,519,800 |
| 2025/11/06 | 4,366 | 4,403 | 4,313 | 4,374 | +134 | +3.2% | 8,222,800 |
| 2025/11/05 | 4,245 | 4,257 | 4,115 | 4,240 | -92 | -2.1% | 12,260,900 |
| 2025/11/04 | 4,387 | 4,418 | 4,244 | 4,332 | +15 | +0.3% | 18,723,200 |
| 2025/10/31 | 4,220 | 4,360 | 4,197 | 4,317 | +111 | +2.6% | 12,776,400 |
| 2025/10/30 | 4,175 | 4,244 | 4,168 | 4,206 | +52 | +1.3% | 19,126,200 |
| 2025/10/29 | 4,187 | 4,282 | 4,147 | 4,154 | +74 | +1.8% | 9,435,700 |
| 2025/10/28 | 4,078 | 4,135 | 4,042 | 4,080 | -10 | -0.2% | 4,932,400 |
| 2025/10/27 | 4,105 | 4,154 | 4,072 | 4,090 | +86 | +2.1% | 6,042,300 |
| 2025/10/24 | 4,003 | 4,027 | 3,970 | 4,004 | +50 | +1.3% | 5,038,600 |
| 2025/10/23 | 3,890 | 3,957 | 3,872 | 3,954 | +20 | +0.5% | 4,287,200 |
| 2025/10/22 | 3,944 | 3,958 | 3,908 | 3,934 | -7 | -0.2% | 5,400,900 |
| 2025/10/21 | 3,980 | 3,997 | 3,917 | 3,941 | -14 | -0.4% | 5,729,500 |
| 2025/10/20 | 3,905 | 3,955 | 3,896 | 3,955 | +113 | +2.9% | 5,199,000 |
1～
50
件表示中 / 3855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 | 458,500円 | +2.7% | +14.3% | 1.20% | 25.36倍 | 2.32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 | 1,963,500円 | +21.8% | +65.3% | 0.28% | 51.86倍 | 23.37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 |
| キーエンス | 5,668,000円 | +7.6% | +8.7% | 0.97% | 31.97倍 | 4.20倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 富士通 | 432,900円 | -2.8% | +31.7% | 0.69% | 19.55倍 | 3.86倍 |
|
ＩＴサービス国内上位。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 | 531,000円 | -0.1% | +33.5% | 0.60% | 30.78倍 | 3.59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。防衛領域も |
市場注目の銘柄
チャート関連のコラム
