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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 1,440 | 1,448 | 1,417.5 | 1,429 | +23 | +1.6% | 5,816,100 |
| 2022/05/13 | 1,354.5 | 1,416 | 1,348 | 1,406 | +77 | +5.8% | 7,587,900 |
| 2022/05/12 | 1,321.5 | 1,343 | 1,315 | 1,329 | +2.5 | +0.2% | 3,361,300 |
| 2022/05/11 | 1,315 | 1,335 | 1,312 | 1,326.5 | -24.5 | -1.8% | 4,903,600 |
| 2022/05/10 | 1,342.5 | 1,354.5 | 1,328.5 | 1,351 | -4 | -0.3% | 3,404,500 |
| 2022/05/09 | 1,361 | 1,373 | 1,352.5 | 1,355 | -19 | -1.4% | 4,144,200 |
| 2022/05/06 | 1,342.5 | 1,374.5 | 1,325.5 | 1,374 | +19 | +1.4% | 8,174,300 |
| 2022/05/02 | 1,367.5 | 1,376.5 | 1,348.5 | 1,355 | -13 | -1% | 5,832,000 |
| 2022/04/28 | 1,349 | 1,377.5 | 1,307 | 1,368 | +35.5 | +2.7% | 6,999,000 |
| 2022/04/27 | 1,313 | 1,338.5 | 1,313 | 1,332.5 | -21.5 | -1.6% | 4,473,900 |
| 2022/04/26 | 1,356 | 1,367.5 | 1,352.5 | 1,354 | -2 | -0.1% | 3,487,400 |
| 2022/04/25 | 1,344.5 | 1,361.5 | 1,338.5 | 1,356 | -20 | -1.5% | 3,911,700 |
| 2022/04/22 | 1,379.5 | 1,380 | 1,359 | 1,376 | -26.5 | -1.9% | 4,490,000 |
| 2022/04/21 | 1,390 | 1,406.5 | 1,389.5 | 1,402.5 | +8.5 | +0.6% | 4,337,500 |
| 2022/04/20 | 1,400 | 1,403.5 | 1,380 | 1,394 | +24 | +1.8% | 5,075,400 |
| 2022/04/19 | 1,369.5 | 1,372.5 | 1,352.5 | 1,370 | +25 | +1.9% | 2,723,200 |
| 2022/04/18 | 1,340 | 1,351.5 | 1,332.5 | 1,345 | -13.5 | -1% | 1,803,600 |
| 2022/04/15 | 1,353 | 1,364 | 1,343 | 1,358.5 | -6.5 | -0.5% | 2,011,000 |
| 2022/04/14 | 1,353 | 1,368 | 1,349.5 | 1,365 | +12.5 | +0.9% | 3,412,800 |
| 2022/04/13 | 1,329 | 1,355 | 1,324.5 | 1,352.5 | +21 | +1.6% | 3,285,400 |
| 2022/04/12 | 1,345 | 1,345.5 | 1,329 | 1,331.5 | -24 | -1.8% | 3,712,800 |
| 2022/04/11 | 1,344 | 1,356 | 1,341.5 | 1,355.5 | +2.5 | +0.2% | 3,217,500 |
| 2022/04/08 | 1,347.5 | 1,366.5 | 1,343.5 | 1,353 | +28 | +2.1% | 5,303,100 |
| 2022/04/07 | 1,330 | 1,331 | 1,305 | 1,325 | -26.5 | -2% | 6,383,500 |
| 2022/04/06 | 1,373 | 1,377.5 | 1,346.5 | 1,351.5 | -40.5 | -2.9% | 4,889,300 |
| 2022/04/05 | 1,415 | 1,419.5 | 1,388.5 | 1,392 | -18 | -1.3% | 4,650,100 |
| 2022/04/04 | 1,413.5 | 1,415 | 1,400.5 | 1,410 | +2 | +0.1% | 2,458,600 |
| 2022/04/01 | 1,414.5 | 1,419 | 1,387.5 | 1,408 | -2 | -0.1% | 3,783,300 |
| 2022/03/31 | 1,409.5 | 1,427.5 | 1,396.5 | 1,410 | -9.5 | -0.7% | 5,554,500 |
| 2022/03/30 | 1,436 | 1,437 | 1,404.5 | 1,419.5 | -35.5 | -2.4% | 4,904,600 |
| 2022/03/29 | 1,451.5 | 1,455 | 1,445.5 | 1,455 | +15 | +1% | 5,657,000 |
| 2022/03/28 | 1,440.5 | 1,445 | 1,431 | 1,440 | +4.5 | +0.3% | 3,352,400 |
| 2022/03/25 | 1,440 | 1,446.5 | 1,426.5 | 1,435.5 | -5 | -0.3% | 3,679,100 |
| 2022/03/24 | 1,427 | 1,445 | 1,420.5 | 1,440.5 | +3.5 | +0.2% | 3,694,400 |
| 2022/03/23 | 1,418.5 | 1,441.5 | 1,413.5 | 1,437 | +32 | +2.3% | 4,035,400 |
| 2022/03/22 | 1,382.5 | 1,405.5 | 1,382 | 1,405 | +17.5 | +1.3% | 5,053,200 |
| 2022/03/18 | 1,384 | 1,392.5 | 1,373 | 1,387.5 | +7 | +0.5% | 7,463,100 |
| 2022/03/17 | 1,363.5 | 1,388.5 | 1,345.5 | 1,380.5 | +43 | +3.2% | 5,186,800 |
| 2022/03/16 | 1,351.5 | 1,359 | 1,336.5 | 1,337.5 | -0.5 | ±0% | 5,252,300 |
| 2022/03/15 | 1,323 | 1,349.5 | 1,320 | 1,338 | +20.5 | +1.6% | 3,258,500 |
| 2022/03/14 | 1,329 | 1,339 | 1,315 | 1,317.5 | +4.5 | +0.3% | 2,970,500 |
| 2022/03/11 | 1,290 | 1,316 | 1,287 | 1,313 | ±0 | ±0% | 5,215,000 |
| 2022/03/10 | 1,285.5 | 1,321.5 | 1,282.5 | 1,313 | +39 | +3.1% | 5,032,800 |
| 2022/03/09 | 1,227 | 1,299 | 1,225.5 | 1,274 | +41 | +3.3% | 7,369,400 |
| 2022/03/08 | 1,275.5 | 1,283 | 1,228.5 | 1,233 | -71.5 | -5.5% | 7,550,200 |
| 2022/03/07 | 1,342 | 1,344.5 | 1,289 | 1,304.5 | -65.5 | -4.8% | 5,426,500 |
| 2022/03/04 | 1,388 | 1,393 | 1,363 | 1,370 | -18 | -1.3% | 3,902,000 |
| 2022/03/03 | 1,399 | 1,399.5 | 1,385.5 | 1,388 | +4.5 | +0.3% | 3,539,200 |
| 2022/03/02 | 1,376 | 1,395.5 | 1,376 | 1,383.5 | -21 | -1.5% | 4,181,700 |
| 2022/03/01 | 1,408 | 1,419 | 1,401 | 1,404.5 | +23 | +1.7% | 4,181,100 |
751～
800
件表示中 / 3714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 | 291,300円 | -2.2% | +7.5% | 1.89% | 17.78倍 | 1.53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 |
| 東エレク | 2,335,000円 | +6.9% | +4.0% | 2.65% | 18.90倍 | 5.81倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| 富士通 | 335,300円 | -2.8% | +31.7% | 0.89% | 15.28倍 | 3.42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 | 775,600円 | -3.2% | +6.8% | 0.50% | 31.71倍 | 11.20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 | 428,200円 | +3.1% | +59.7% | 3.74% | 11.59倍 | 1.14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
