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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/02/28 | 1,377 | 1,394 | 1,373 | 1,381.5 | +1 | +0.1% | 4,960,000 |
| 2022/02/25 | 1,375 | 1,391.5 | 1,374.5 | 1,380.5 | +7 | +0.5% | 3,435,400 |
| 2022/02/24 | 1,371 | 1,391 | 1,367 | 1,373.5 | -36.5 | -2.6% | 5,459,600 |
| 2022/02/22 | 1,400 | 1,417 | 1,399 | 1,410 | -15 | -1.1% | 3,465,700 |
| 2022/02/21 | 1,430.5 | 1,436.5 | 1,418.5 | 1,425 | -21 | -1.5% | 3,087,500 |
| 2022/02/18 | 1,426.5 | 1,452 | 1,426 | 1,446 | +0.5 | ±0% | 3,164,300 |
| 2022/02/17 | 1,442.5 | 1,452 | 1,436.5 | 1,445.5 | +5.5 | +0.4% | 3,653,600 |
| 2022/02/16 | 1,454.5 | 1,456 | 1,431 | 1,440 | +5 | +0.3% | 5,239,100 |
| 2022/02/15 | 1,420.5 | 1,438.5 | 1,419.5 | 1,435 | +14.5 | +1% | 4,346,100 |
| 2022/02/14 | 1,410.5 | 1,427 | 1,405.5 | 1,420.5 | -20 | -1.4% | 4,326,300 |
| 2022/02/10 | 1,435 | 1,443 | 1,424.5 | 1,440.5 | +18.5 | +1.3% | 6,404,700 |
| 2022/02/09 | 1,419.5 | 1,428 | 1,411 | 1,422 | +2 | +0.1% | 5,619,100 |
| 2022/02/08 | 1,410 | 1,424 | 1,408 | 1,420 | +10 | +0.7% | 5,296,600 |
| 2022/02/07 | 1,400 | 1,417.5 | 1,394.5 | 1,410 | +10 | +0.7% | 6,179,700 |
| 2022/02/04 | 1,384.5 | 1,404 | 1,373 | 1,400 | +24.5 | +1.8% | 6,651,900 |
| 2022/02/03 | 1,386 | 1,399 | 1,337.5 | 1,375.5 | -3.5 | -0.3% | 10,931,200 |
| 2022/02/02 | 1,440.5 | 1,467.5 | 1,377 | 1,379 | -61.5 | -4.3% | 12,680,000 |
| 2022/02/01 | 1,448.5 | 1,461.5 | 1,436.5 | 1,440.5 | +9 | +0.6% | 4,261,300 |
| 2022/01/31 | 1,427 | 1,435.5 | 1,413 | 1,431.5 | -17 | -1.2% | 5,659,200 |
| 2022/01/28 | 1,446 | 1,455.5 | 1,436 | 1,448.5 | +25 | +1.8% | 5,816,400 |
| 2022/01/27 | 1,451 | 1,467 | 1,417 | 1,423.5 | -25 | -1.7% | 5,937,000 |
| 2022/01/26 | 1,458.5 | 1,463 | 1,443.5 | 1,448.5 | -8.5 | -0.6% | 4,253,600 |
| 2022/01/25 | 1,475.5 | 1,475.5 | 1,448.5 | 1,457 | -27.5 | -1.9% | 5,645,700 |
| 2022/01/24 | 1,477.5 | 1,490 | 1,469 | 1,484.5 | +7 | +0.5% | 4,489,200 |
| 2022/01/21 | 1,468.5 | 1,482.5 | 1,458 | 1,477.5 | +5.5 | +0.4% | 5,331,400 |
| 2022/01/20 | 1,454.5 | 1,482 | 1,454.5 | 1,472 | +2 | +0.1% | 5,019,100 |
| 2022/01/19 | 1,501 | 1,504 | 1,467.5 | 1,470 | -43.5 | -2.9% | 5,829,000 |
| 2022/01/18 | 1,527 | 1,529 | 1,504.5 | 1,513.5 | -1 | -0.1% | 3,155,000 |
| 2022/01/17 | 1,520.5 | 1,532.5 | 1,511 | 1,514.5 | -10.5 | -0.7% | 3,340,100 |
| 2022/01/14 | 1,534.5 | 1,536 | 1,515 | 1,525 | -18.5 | -1.2% | 7,147,700 |
| 2022/01/13 | 1,559.5 | 1,560 | 1,535.5 | 1,543.5 | -11.5 | -0.7% | 5,793,100 |
| 2022/01/12 | 1,530 | 1,557.5 | 1,525.5 | 1,555 | +42 | +2.8% | 6,527,000 |
801～
850
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 | 308,400円 | -2.2% | +7.5% | 1.78% | 18.77倍 | 1.60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 | 1,035,500円 | -3.2% | +6.8% | 0.38% | 42.33倍 | 14.80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 | 342,300円 | -2.8% | +31.7% | 0.88% | 15.60倍 | 3.53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 | 411,700円 | -1.9% | +29.3% | 0.78% | 23.86倍 | 2.84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 | 410,200円 | +3.1% | +59.7% | 3.90% | 11.10倍 | 1.12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
