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 |
|---|---|---|---|---|---|---|---|
| 2021/08/31 | 1,505 | 1,519.5 | 1,501 | 1,505.5 | +4.5 | +0.3% | 7,249,400 |
| 2021/08/30 | 1,495 | 1,509 | 1,492.5 | 1,501 | +20.5 | +1.4% | 4,019,500 |
| 2021/08/27 | 1,466 | 1,487 | 1,464.5 | 1,480.5 | +11.5 | +0.8% | 4,800,100 |
| 2021/08/26 | 1,474 | 1,482.5 | 1,466.5 | 1,469 | -5.5 | -0.4% | 3,618,200 |
| 2021/08/25 | 1,481.5 | 1,498 | 1,474.5 | 1,474.5 | +3 | +0.2% | 3,266,200 |
| 2021/08/24 | 1,471 | 1,485.5 | 1,468 | 1,471.5 | +2.5 | +0.2% | 4,666,500 |
| 2021/08/23 | 1,457.5 | 1,477 | 1,455.5 | 1,469 | +26.5 | +1.8% | 3,903,300 |
| 2021/08/20 | 1,452.5 | 1,465 | 1,438 | 1,442.5 | -11 | -0.8% | 4,757,000 |
| 2021/08/19 | 1,453.5 | 1,473 | 1,452 | 1,453.5 | -1 | -0.1% | 5,109,900 |
| 2021/08/18 | 1,448.5 | 1,472 | 1,440 | 1,454.5 | -24 | -1.6% | 6,714,800 |
| 2021/08/17 | 1,501 | 1,502.5 | 1,477 | 1,478.5 | -15.5 | -1% | 4,418,900 |
| 2021/08/16 | 1,512 | 1,514.5 | 1,487 | 1,494 | -20 | -1.3% | 4,759,800 |
| 2021/08/13 | 1,516.5 | 1,522 | 1,511 | 1,514 | +0.5 | ±0% | 3,812,100 |
| 2021/08/12 | 1,524.5 | 1,538.5 | 1,510.5 | 1,513.5 | -20 | -1.3% | 4,094,300 |
| 2021/08/11 | 1,517.5 | 1,537 | 1,512 | 1,533.5 | +15 | +1% | 4,128,600 |
| 2021/08/10 | 1,518 | 1,536.5 | 1,513.5 | 1,518.5 | +10 | +0.7% | 4,143,500 |
| 2021/08/06 | 1,503 | 1,514.5 | 1,496.5 | 1,508.5 | -9.5 | -0.6% | 3,485,000 |
| 2021/08/05 | 1,510 | 1,520.5 | 1,510 | 1,518 | +8 | +0.5% | 3,018,900 |
| 2021/08/04 | 1,513 | 1,516.5 | 1,504.5 | 1,510 | -4 | -0.3% | 4,552,400 |
| 2021/08/03 | 1,500 | 1,516.5 | 1,499.5 | 1,514 | -1 | -0.1% | 3,946,900 |
| 2021/08/02 | 1,485.5 | 1,519.5 | 1,485 | 1,515 | +39 | +2.6% | 5,925,500 |
| 2021/07/30 | 1,491 | 1,514 | 1,474 | 1,476 | -24 | -1.6% | 8,187,500 |
| 2021/07/29 | 1,499.5 | 1,532 | 1,492 | 1,500 | +10.5 | +0.7% | 11,334,700 |
| 2021/07/28 | 1,486.5 | 1,509 | 1,486.5 | 1,489.5 | -17 | -1.1% | 4,376,700 |
| 2021/07/27 | 1,515 | 1,518 | 1,503 | 1,506.5 | +4 | +0.3% | 4,722,100 |
| 2021/07/26 | 1,517 | 1,517 | 1,493.5 | 1,502.5 | +24.5 | +1.7% | 4,663,800 |
| 2021/07/21 | 1,488.5 | 1,498.5 | 1,473 | 1,478 | +17.5 | +1.2% | 4,032,800 |
| 2021/07/20 | 1,451 | 1,475 | 1,450 | 1,460.5 | -14.5 | -1% | 5,965,200 |
| 2021/07/19 | 1,480 | 1,487.5 | 1,463.5 | 1,475 | -19.5 | -1.3% | 5,307,300 |
| 2021/07/16 | 1,485 | 1,504 | 1,479 | 1,494.5 | +4.5 | +0.3% | 4,222,900 |
| 2021/07/15 | 1,499.5 | 1,512 | 1,487.5 | 1,490 | -25.5 | -1.7% | 6,345,900 |
| 2021/07/14 | 1,504 | 1,531.5 | 1,502 | 1,515.5 | +16 | +1.1% | 7,764,700 |
| 2021/07/13 | 1,485 | 1,514 | 1,485 | 1,499.5 | +15 | +1% | 4,868,900 |
| 2021/07/12 | 1,489.5 | 1,497.5 | 1,469.5 | 1,484.5 | +37.5 | +2.6% | 6,535,300 |
| 2021/07/09 | 1,437.5 | 1,451 | 1,424 | 1,447 | -18.5 | -1.3% | 10,731,300 |
| 2021/07/08 | 1,473.5 | 1,484.5 | 1,465.5 | 1,465.5 | -13 | -0.9% | 8,238,100 |
| 2021/07/07 | 1,480 | 1,497 | 1,471 | 1,478.5 | -22.5 | -1.5% | 9,369,700 |
| 2021/07/06 | 1,518 | 1,519 | 1,488 | 1,501 | -25 | -1.6% | 7,939,200 |
| 2021/07/05 | 1,534.5 | 1,535 | 1,518.5 | 1,526 | -28.5 | -1.8% | 6,295,400 |
| 2021/07/02 | 1,536.5 | 1,559.5 | 1,530 | 1,554.5 | +39.5 | +2.6% | 10,233,300 |
| 2021/07/01 | 1,593.5 | 1,612 | 1,503 | 1,515 | -97.5 | -6% | 16,358,100 |
| 2021/06/30 | 1,593 | 1,628.5 | 1,590 | 1,612.5 | -20.5 | -1.3% | 14,979,200 |
| 2021/06/29 | 1,639.5 | 1,642.5 | 1,620 | 1,633 | -25 | -1.5% | 8,127,400 |
| 2021/06/28 | 1,678 | 1,686.5 | 1,653 | 1,658 | -20 | -1.2% | 5,097,300 |
| 2021/06/25 | 1,677.5 | 1,692.5 | 1,663 | 1,678 | +10.5 | +0.6% | 5,505,900 |
| 2021/06/24 | 1,669.5 | 1,681.5 | 1,660 | 1,667.5 | -42 | -2.5% | 5,669,600 |
| 2021/06/23 | 1,717 | 1,726 | 1,709.5 | 1,709.5 | -10.5 | -0.6% | 2,805,600 |
| 2021/06/22 | 1,691 | 1,727.5 | 1,691 | 1,720 | +78.5 | +4.8% | 4,850,500 |
| 2021/06/21 | 1,674.5 | 1,675.5 | 1,626.5 | 1,641.5 | -73 | -4.3% | 6,646,500 |
| 2021/06/18 | 1,720 | 1,735.5 | 1,712.5 | 1,714.5 | -5 | -0.3% | 5,882,600 |
901～
950
件表示中 / 3694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 | 281,100円 | -2.2% | +7.5% | 1.78% | 17.16倍 | 1.48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 | 326,600円 | -2.8% | +31.7% | 0.92% | 14.88倍 | 3.33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 | 453,800円 | +3.1% | +59.7% | 3.53% | 12.60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 | 658,700円 | -3.2% | +6.8% | 0.59% | 27.00倍 | 9.54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 | 367,800円 | -1.9% | +29.3% | 0.87% | 21.31倍 | 2.51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
