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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/17 | 2,513 | 2,589.5 | 2,507 | 2,563.5 | +71 | +2.8% | 5,616,800 |
| 2025/04/16 | 2,564.5 | 2,583.5 | 2,466 | 2,492.5 | -76.5 | -3% | 6,302,600 |
| 2025/04/15 | 2,603 | 2,621.5 | 2,562 | 2,569 | -2.5 | -0.1% | 4,525,900 |
| 2025/04/14 | 2,646.5 | 2,651 | 2,571.5 | 2,571.5 | -25 | -1% | 4,687,800 |
| 2025/04/11 | 2,541 | 2,620.5 | 2,501 | 2,596.5 | -43.5 | -1.6% | 8,120,800 |
| 2025/04/10 | 2,690 | 2,690 | 2,607.5 | 2,640 | +256.5 | +10.8% | 7,408,800 |
| 2025/04/09 | 2,442 | 2,456 | 2,372 | 2,383.5 | -96.5 | -3.9% | 9,408,700 |
| 2025/04/08 | 2,425 | 2,513 | 2,418 | 2,480 | +199.5 | +8.7% | 7,247,400 |
| 2025/04/07 | 2,282.5 | 2,394 | 2,267 | 2,280.5 | -248 | -9.8% | 8,496,600 |
| 2025/04/04 | 2,560 | 2,578 | 2,469.5 | 2,528.5 | -120.5 | -4.5% | 8,427,000 |
| 2025/04/03 | 2,620.5 | 2,663.5 | 2,616 | 2,649 | -92 | -3.4% | 7,201,600 |
| 2025/04/02 | 2,718.5 | 2,750 | 2,664 | 2,741 | +52 | +1.9% | 7,815,600 |
| 2025/04/01 | 2,770 | 2,779 | 2,686 | 2,689 | -31 | -1.1% | 7,147,200 |
| 2025/03/31 | 2,737.5 | 2,759.5 | 2,672.5 | 2,720 | -117.5 | -4.1% | 9,229,500 |
| 2025/03/28 | 2,878 | 2,891 | 2,803 | 2,837.5 | -99.5 | -3.4% | 6,749,000 |
1～
50
件表示中 / 3717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 | 297,100円 | -2.2% | +7.5% | 1.85% | 18.08倍 | 1.56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 |
| 富士通 | 347,400円 | -2.8% | +31.7% | 0.86% | 15.83倍 | 3.55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 |
| アドバンテ | 830,400円 | -3.2% | +6.8% | 0.47% | 33.95倍 | 12.00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 |
| キヤノン | 432,800円 | +3.1% | +59.7% | 3.70% | 11.72倍 | 1.15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 |
| ＮＥＣ | 390,800円 | -1.9% | +29.3% | 0.82% | 22.64倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
