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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,407.5 | 1,480 | 1,387 | 1,462.5 | +38 | +2.7% | 12,194,700 |
| 2023/02/01 | 1,430 | 1,439 | 1,422.5 | 1,424.5 | -1.5 | -0.1% | 3,343,800 |
| 2023/01/31 | 1,436 | 1,441.5 | 1,423 | 1,426 | +10.5 | +0.7% | 6,763,900 |
| 2023/01/30 | 1,415 | 1,420 | 1,408 | 1,415.5 | -3 | -0.2% | 5,883,500 |
| 2023/01/27 | 1,413 | 1,422 | 1,406 | 1,418.5 | +13 | +0.9% | 4,667,900 |
| 2023/01/26 | 1,398 | 1,410 | 1,396 | 1,405.5 | +0.5 | ±0% | 6,660,000 |
| 2023/01/25 | 1,382 | 1,406 | 1,380 | 1,405 | +28 | +2% | 7,687,400 |
| 2023/01/24 | 1,364 | 1,386.5 | 1,358.5 | 1,377 | +37 | +2.8% | 7,813,200 |
| 2023/01/23 | 1,334 | 1,346 | 1,331 | 1,340 | +23 | +1.7% | 4,230,600 |
| 2023/01/20 | 1,300 | 1,321.5 | 1,296 | 1,317 | +14.5 | +1.1% | 3,193,300 |
| 2023/01/19 | 1,311 | 1,313.5 | 1,301.5 | 1,302.5 | -14 | -1.1% | 3,189,300 |
| 2023/01/18 | 1,296 | 1,323.5 | 1,296 | 1,316.5 | +16.5 | +1.3% | 4,243,400 |
| 2023/01/17 | 1,286 | 1,303 | 1,284 | 1,300 | +17 | +1.3% | 2,616,500 |
| 2023/01/16 | 1,284 | 1,302.5 | 1,278 | 1,283 | -2.5 | -0.2% | 4,109,700 |
| 2023/01/13 | 1,278 | 1,293 | 1,278 | 1,285.5 | +4 | +0.3% | 4,307,600 |
| 2023/01/12 | 1,280 | 1,282.5 | 1,273 | 1,281.5 | -5 | -0.4% | 3,827,900 |
| 2023/01/11 | 1,287 | 1,291 | 1,280.5 | 1,286.5 | +10.5 | +0.8% | 3,037,600 |
| 2023/01/10 | 1,290.5 | 1,302 | 1,276 | 1,276 | -24 | -1.8% | 5,965,800 |
| 2023/01/06 | 1,294 | 1,302 | 1,286 | 1,300 | -3 | -0.2% | 4,635,000 |
| 2023/01/05 | 1,305.5 | 1,310.5 | 1,296 | 1,303 | -9.5 | -0.7% | 5,245,500 |
| 2023/01/04 | 1,298.5 | 1,314 | 1,292.5 | 1,312.5 | -1 | -0.1% | 4,261,200 |
| 2022/12/30 | 1,324 | 1,332 | 1,312.5 | 1,313.5 | -11 | -0.8% | 2,828,800 |
| 2022/12/29 | 1,316.5 | 1,325.5 | 1,306.5 | 1,324.5 | -3.5 | -0.3% | 2,443,000 |
| 2022/12/28 | 1,325 | 1,330 | 1,317 | 1,328 | +0.5 | ±0% | 2,386,100 |
| 2022/12/27 | 1,341.5 | 1,347 | 1,325.5 | 1,327.5 | -10.5 | -0.8% | 1,579,100 |
| 2022/12/26 | 1,330 | 1,338.5 | 1,325 | 1,338 | +16.5 | +1.2% | 2,185,300 |
| 2022/12/23 | 1,323.5 | 1,327.5 | 1,318 | 1,321.5 | -14.5 | -1.1% | 3,313,700 |
| 2022/12/22 | 1,333 | 1,338.5 | 1,325.5 | 1,336 | +11.5 | +0.9% | 3,687,000 |
| 2022/12/21 | 1,329 | 1,331.5 | 1,315.5 | 1,324.5 | -6.5 | -0.5% | 6,564,700 |
| 2022/12/20 | 1,350 | 1,361 | 1,320 | 1,331 | -14 | -1% | 6,369,500 |
| 2022/12/19 | 1,342 | 1,348 | 1,339.5 | 1,345 | -4 | -0.3% | 2,841,300 |
| 2022/12/16 | 1,349 | 1,354 | 1,341 | 1,349 | -19 | -1.4% | 6,123,500 |
| 2022/12/15 | 1,364 | 1,374.5 | 1,356.5 | 1,368 | -15 | -1.1% | 4,238,900 |
| 2022/12/14 | 1,380.5 | 1,388 | 1,374.5 | 1,383 | +8 | +0.6% | 2,924,400 |
| 2022/12/13 | 1,383.5 | 1,396 | 1,373.5 | 1,375 | +10.5 | +0.8% | 4,908,700 |
| 2022/12/12 | 1,362 | 1,375.5 | 1,359.5 | 1,364.5 | +2.5 | +0.2% | 4,528,400 |
| 2022/12/09 | 1,325 | 1,365 | 1,322.5 | 1,362 | +42.5 | +3.2% | 7,935,400 |
| 2022/12/08 | 1,327 | 1,328 | 1,314.5 | 1,319.5 | -7.5 | -0.6% | 4,463,900 |
| 2022/12/07 | 1,320 | 1,335.5 | 1,314 | 1,327 | -18 | -1.3% | 5,144,600 |
| 2022/12/06 | 1,340.5 | 1,348 | 1,336 | 1,345 | +0.5 | ±0% | 3,176,600 |
| 2022/12/05 | 1,345 | 1,350 | 1,335 | 1,344.5 | +3 | +0.2% | 3,700,200 |
| 2022/12/02 | 1,360 | 1,361 | 1,326.5 | 1,341.5 | -32 | -2.3% | 5,894,100 |
| 2022/12/01 | 1,381 | 1,382 | 1,365 | 1,373.5 | -4 | -0.3% | 4,253,200 |
| 2022/11/30 | 1,376.5 | 1,382.5 | 1,369.5 | 1,377.5 | -13.5 | -1% | 7,602,000 |
| 2022/11/29 | 1,395 | 1,398.5 | 1,388 | 1,391 | -22 | -1.6% | 3,697,000 |
| 2022/11/28 | 1,423 | 1,425 | 1,404.5 | 1,413 | -9.5 | -0.7% | 2,696,800 |
| 2022/11/25 | 1,435.5 | 1,439.5 | 1,422.5 | 1,422.5 | -14.5 | -1% | 3,203,800 |
| 2022/11/24 | 1,430 | 1,442 | 1,429.5 | 1,437 | +24.5 | +1.7% | 5,204,500 |
| 2022/11/22 | 1,400 | 1,414 | 1,400 | 1,412.5 | +20.5 | +1.5% | 4,443,700 |
| 2022/11/21 | 1,390 | 1,397.5 | 1,381 | 1,392 | +13 | +0.9% | 3,812,700 |
551～
600
件表示中 / 3692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 | 276,100円 | -2.2% | +7.5% | 1.81% | 16.85倍 | 1.45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 | 318,100円 | -2.8% | +31.7% | 0.94% | 14.49倍 | 3.25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 |
| キヤノン | 453,200円 | +3.1% | +59.7% | 3.53% | 12.58倍 | 1.24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 |
| アドバンテ | 630,900円 | -3.2% | +6.8% | 0.62% | 25.87倍 | 9.14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 |
| ＮＥＣ | 358,300円 | -1.9% | +29.3% | 0.89% | 20.76倍 | 2.45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
