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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 1,617.5 | 1,618.5 | 1,566.5 | 1,581.5 | -20 | -1.2% | 6,126,400 |
| 2021/02/22 | 1,626 | 1,632.5 | 1,601.5 | 1,601.5 | -1.5 | -0.1% | 3,584,100 |
| 2021/02/19 | 1,624.5 | 1,635.5 | 1,598 | 1,603 | -23 | -1.4% | 4,177,600 |
| 2021/02/18 | 1,685 | 1,687 | 1,624.5 | 1,626 | -65.5 | -3.9% | 5,271,500 |
| 2021/02/17 | 1,691 | 1,703.5 | 1,686 | 1,691.5 | ±0 | ±0% | 2,791,900 |
| 2021/02/16 | 1,712 | 1,715 | 1,687 | 1,691.5 | -18.5 | -1.1% | 4,012,000 |
| 2021/02/15 | 1,713 | 1,734 | 1,703.5 | 1,710 | +11.5 | +0.7% | 1,862,400 |
| 2021/02/12 | 1,703 | 1,706.5 | 1,689 | 1,698.5 | -9.5 | -0.6% | 3,082,500 |
| 2021/02/10 | 1,725.5 | 1,727 | 1,706.5 | 1,708 | -19.5 | -1.1% | 2,639,500 |
| 2021/02/09 | 1,726.5 | 1,731.5 | 1,704 | 1,727.5 | +3 | +0.2% | 4,386,400 |
| 2021/02/08 | 1,670 | 1,725.5 | 1,669 | 1,724.5 | +66.5 | +4% | 5,990,000 |
| 2021/02/05 | 1,670.5 | 1,679.5 | 1,646.5 | 1,658 | -12 | -0.7% | 4,156,900 |
| 2021/02/04 | 1,651 | 1,678 | 1,640 | 1,670 | +17 | +1% | 4,209,000 |
| 2021/02/03 | 1,679 | 1,699 | 1,629 | 1,653 | +19 | +1.2% | 6,336,700 |
| 2021/02/02 | 1,633 | 1,673.5 | 1,623.5 | 1,634 | +12 | +0.7% | 8,560,400 |
| 2021/02/01 | 1,601.5 | 1,631.5 | 1,597.5 | 1,622 | +27.5 | +1.7% | 4,079,500 |
| 2021/01/29 | 1,619 | 1,629.5 | 1,592.5 | 1,594.5 | -23 | -1.4% | 4,154,500 |
| 2021/01/28 | 1,602 | 1,622.5 | 1,598 | 1,617.5 | -32.5 | -2% | 6,699,900 |
| 2021/01/27 | 1,650 | 1,668 | 1,640 | 1,650 | +14.5 | +0.9% | 5,415,700 |
| 2021/01/26 | 1,656 | 1,665 | 1,629 | 1,635.5 | -34.5 | -2.1% | 4,227,000 |
| 2021/01/25 | 1,649 | 1,672.5 | 1,637.5 | 1,670 | +36.5 | +2.2% | 4,401,800 |
| 2021/01/22 | 1,640.5 | 1,644 | 1,627.5 | 1,633.5 | -19 | -1.1% | 3,716,600 |
| 2021/01/21 | 1,672 | 1,681.5 | 1,644 | 1,652.5 | -16 | -1% | 3,667,800 |
| 2021/01/20 | 1,655 | 1,674.5 | 1,632.5 | 1,668.5 | +33 | +2% | 4,390,600 |
| 2021/01/19 | 1,634 | 1,654 | 1,629.5 | 1,635.5 | +13 | +0.8% | 3,639,000 |
| 2021/01/18 | 1,640 | 1,642.5 | 1,619 | 1,622.5 | -17.5 | -1.1% | 2,049,000 |
| 2021/01/15 | 1,679 | 1,690.5 | 1,640 | 1,640 | -42 | -2.5% | 4,054,100 |
| 2021/01/14 | 1,655.5 | 1,693.5 | 1,651.5 | 1,682 | +19 | +1.1% | 4,196,500 |
| 2021/01/13 | 1,642 | 1,665 | 1,637.5 | 1,663 | +25.5 | +1.6% | 4,147,700 |
| 2021/01/12 | 1,629.5 | 1,641.5 | 1,618.5 | 1,637.5 | -1.5 | -0.1% | 3,161,800 |
| 2021/01/08 | 1,621 | 1,639 | 1,616.5 | 1,639 | +14 | +0.9% | 4,130,700 |
| 2021/01/07 | 1,606 | 1,643 | 1,597 | 1,625 | +58.5 | +3.7% | 5,806,700 |
| 2021/01/06 | 1,558.5 | 1,571.5 | 1,553 | 1,566.5 | -5 | -0.3% | 2,732,300 |
| 2021/01/05 | 1,540.5 | 1,572 | 1,533 | 1,571.5 | +30.5 | +2% | 4,145,800 |
| 2021/01/04 | 1,563 | 1,569.5 | 1,519 | 1,541 | -16 | -1% | 3,182,800 |
| 2020/12/30 | 1,575.5 | 1,575.5 | 1,554 | 1,557 | -30 | -1.9% | 3,796,800 |
| 2020/12/29 | 1,574.5 | 1,591 | 1,569.5 | 1,587 | +14.5 | +0.9% | 3,561,800 |
| 2020/12/28 | 1,556.5 | 1,576.5 | 1,556.5 | 1,572.5 | +13.5 | +0.9% | 2,334,100 |
| 2020/12/25 | 1,548 | 1,562 | 1,545 | 1,559 | +14 | +0.9% | 1,188,200 |
| 2020/12/24 | 1,570 | 1,573 | 1,543 | 1,545 | -0.5 | ±0% | 2,034,000 |
| 2020/12/23 | 1,550 | 1,553.5 | 1,534 | 1,545.5 | -3.5 | -0.2% | 2,611,000 |
| 2020/12/22 | 1,540.5 | 1,562 | 1,532.5 | 1,549 | -3.5 | -0.2% | 3,381,600 |
| 2020/12/21 | 1,574.5 | 1,576 | 1,544.5 | 1,552.5 | -10 | -0.6% | 3,047,400 |
| 2020/12/18 | 1,540 | 1,566.5 | 1,536 | 1,562.5 | +9 | +0.6% | 6,326,500 |
| 2020/12/17 | 1,566 | 1,574.5 | 1,550.5 | 1,553.5 | +3.5 | +0.2% | 3,884,700 |
| 2020/12/16 | 1,554.5 | 1,558.5 | 1,543 | 1,550 | +14.5 | +0.9% | 3,363,700 |
| 2020/12/15 | 1,537.5 | 1,548 | 1,527.5 | 1,535.5 | +4 | +0.3% | 2,980,500 |
| 2020/12/14 | 1,488.5 | 1,545.5 | 1,487 | 1,531.5 | +37.5 | +2.5% | 3,686,300 |
| 2020/12/11 | 1,504.5 | 1,509 | 1,486.5 | 1,494 | -8.5 | -0.6% | 4,632,300 |
| 2020/12/10 | 1,533 | 1,536 | 1,496 | 1,502.5 | -19 | -1.2% | 4,490,000 |
1101～
1150
件表示中 / 3767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 | 368,600円 | -2.2% | +7.5% | 1.49% | 22.33倍 | 1.93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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.73倍 | 5.00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 |
| アドバンテ | 1,078,000円 | +7.1% | +32.1% | 0.36% | 35.61倍 | 15.57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 | 359,400円 | -2.8% | +31.7% | 0.83% | 16.38倍 | 3.67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 | 463,200円 | -1.9% | +29.3% | 0.69% | 26.84倍 | 3.16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
