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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,500.5 | 1,515 | 1,493.5 | 1,513 | +9 | +0.6% | 5,666,700 |
| 2022/01/07 | 1,503.5 | 1,517 | 1,490.5 | 1,504 | +8 | +0.5% | 4,501,300 |
| 2022/01/06 | 1,514.5 | 1,519.5 | 1,489 | 1,496 | -21.5 | -1.4% | 3,869,100 |
| 2022/01/05 | 1,516 | 1,525 | 1,505.5 | 1,517.5 | +16 | +1.1% | 4,527,100 |
| 2022/01/04 | 1,470 | 1,504 | 1,469 | 1,501.5 | +43 | +2.9% | 5,187,200 |
| 2021/12/30 | 1,459 | 1,464.5 | 1,445.5 | 1,458.5 | -12 | -0.8% | 2,960,000 |
| 2021/12/29 | 1,478.5 | 1,482 | 1,463.5 | 1,470.5 | -2 | -0.1% | 2,714,400 |
| 2021/12/28 | 1,476.5 | 1,481 | 1,465 | 1,472.5 | +11.5 | +0.8% | 3,150,800 |
| 2021/12/27 | 1,479 | 1,480.5 | 1,460 | 1,461 | -20 | -1.4% | 1,938,500 |
| 2021/12/24 | 1,515.5 | 1,518 | 1,477 | 1,481 | -35 | -2.3% | 3,549,200 |
| 2021/12/23 | 1,500 | 1,516 | 1,500 | 1,516 | +20.5 | +1.4% | 3,464,600 |
| 2021/12/22 | 1,491 | 1,499 | 1,488 | 1,495.5 | +11.5 | +0.8% | 3,652,600 |
| 2021/12/21 | 1,474.5 | 1,496 | 1,470.5 | 1,484 | +33 | +2.3% | 4,044,900 |
| 2021/12/20 | 1,474.5 | 1,480 | 1,451 | 1,451 | -40.5 | -2.7% | 3,655,400 |
| 2021/12/17 | 1,497 | 1,502 | 1,482 | 1,491.5 | -12 | -0.8% | 7,459,400 |
| 2021/12/16 | 1,505 | 1,510 | 1,493 | 1,503.5 | +15 | +1% | 3,879,300 |
| 2021/12/15 | 1,474 | 1,491 | 1,474 | 1,488.5 | +15 | +1% | 3,761,100 |
| 2021/12/14 | 1,470 | 1,478 | 1,460.5 | 1,473.5 | -6.5 | -0.4% | 4,842,400 |
| 2021/12/13 | 1,489 | 1,497 | 1,478.5 | 1,480 | +1 | +0.1% | 3,296,300 |
| 2021/12/10 | 1,476.5 | 1,491.5 | 1,472.5 | 1,479 | +8 | +0.5% | 4,271,600 |
| 2021/12/09 | 1,474.5 | 1,488.5 | 1,467 | 1,471 | -2 | -0.1% | 5,870,200 |
| 2021/12/08 | 1,470 | 1,476 | 1,456.5 | 1,473 | +3 | +0.2% | 5,514,500 |
| 2021/12/07 | 1,453.5 | 1,473 | 1,445 | 1,470 | +25.5 | +1.8% | 7,676,700 |
| 2021/12/06 | 1,447 | 1,459 | 1,442.5 | 1,444.5 | -2.5 | -0.2% | 3,845,000 |
| 2021/12/03 | 1,429 | 1,449.5 | 1,418 | 1,447 | +22 | +1.5% | 5,438,400 |
| 2021/12/02 | 1,419 | 1,436 | 1,408 | 1,425 | -7.5 | -0.5% | 6,422,800 |
| 2021/12/01 | 1,433 | 1,452 | 1,426.5 | 1,432.5 | +8 | +0.6% | 8,868,000 |
| 2021/11/30 | 1,460.5 | 1,469.5 | 1,418 | 1,424.5 | -28.5 | -2% | 15,360,300 |
| 2021/11/29 | 1,459 | 1,484 | 1,451.5 | 1,453 | -20.5 | -1.4% | 5,819,000 |
| 2021/11/26 | 1,479 | 1,479.5 | 1,468 | 1,473.5 | -4 | -0.3% | 5,894,700 |
| 2021/11/25 | 1,485 | 1,493 | 1,477 | 1,477.5 | -13 | -0.9% | 5,532,500 |
| 2021/11/24 | 1,500 | 1,509.5 | 1,485.5 | 1,490.5 | -6.5 | -0.4% | 5,830,400 |
| 2021/11/22 | 1,503 | 1,509 | 1,482 | 1,497 | -26 | -1.7% | 4,002,200 |
| 2021/11/19 | 1,505 | 1,524 | 1,503 | 1,523 | +16.5 | +1.1% | 6,037,600 |
| 2021/11/18 | 1,510 | 1,514 | 1,497 | 1,506.5 | +6.5 | +0.4% | 4,755,700 |
| 2021/11/17 | 1,500 | 1,505 | 1,493 | 1,500 | -23 | -1.5% | 5,875,900 |
| 2021/11/16 | 1,536 | 1,547 | 1,522.5 | 1,523 | -12.5 | -0.8% | 3,484,600 |
| 2021/11/15 | 1,539.5 | 1,552.5 | 1,534 | 1,535.5 | +7.5 | +0.5% | 3,249,900 |
| 2021/11/12 | 1,530 | 1,553 | 1,526 | 1,528 | +2.5 | +0.2% | 4,478,100 |
| 2021/11/11 | 1,520 | 1,535.5 | 1,519.5 | 1,525.5 | ±0 | ±0% | 2,105,700 |
| 2021/11/10 | 1,510 | 1,535.5 | 1,509 | 1,525.5 | +22.5 | +1.5% | 3,422,800 |
| 2021/11/09 | 1,542 | 1,542.5 | 1,499 | 1,503 | -31 | -2% | 3,319,100 |
| 2021/11/08 | 1,542 | 1,549 | 1,531.5 | 1,534 | -1.5 | -0.1% | 3,234,700 |
| 2021/11/05 | 1,544.5 | 1,548.5 | 1,525.5 | 1,535.5 | -19.5 | -1.3% | 3,227,600 |
| 2021/11/04 | 1,541 | 1,557 | 1,530.5 | 1,555 | +30.5 | +2% | 6,036,200 |
| 2021/11/02 | 1,523.5 | 1,533.5 | 1,520 | 1,524.5 | -4 | -0.3% | 5,979,300 |
| 2021/11/01 | 1,529 | 1,533.5 | 1,507 | 1,528.5 | +3.5 | +0.2% | 7,880,800 |
| 2021/10/29 | 1,559.5 | 1,565 | 1,506.5 | 1,525 | -41.5 | -2.6% | 6,828,800 |
| 2021/10/28 | 1,596.5 | 1,598 | 1,535 | 1,566.5 | -30.5 | -1.9% | 10,093,800 |
| 2021/10/27 | 1,607.5 | 1,609 | 1,588 | 1,597 | -6.5 | -0.4% | 3,800,400 |
851～
900
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 | 308,900円 | -2.2% | +7.5% | 1.78% | 18.80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 | 1,035,000円 | -3.2% | +6.8% | 0.38% | 42.31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 | 343,100円 | -2.8% | +31.7% | 0.87% | 15.64倍 | 3.54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 | 412,700円 | -1.9% | +29.3% | 0.78% | 23.92倍 | 2.85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 | 410,400円 | +3.1% | +59.7% | 3.90% | 11.11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
