三菱電機

6503 / 東証プライム / 電気機器日経225銘柄

2,811.5 +32 (+1.15%)

株価：2025/05/08 15:30 15分ディレイ

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
2020/06/10	1,473.5	1,485	1,464	1,483.5	-13	-0.9%	5,638,600
2020/06/09	1,483	1,498.5	1,472	1,496.5	+20	+1.4%	5,055,700
2020/06/08	1,468.5	1,476.5	1,445	1,476.5	+26.5	+1.8%	4,961,800
2020/06/05	1,429.5	1,450.5	1,417.5	1,450	+4.5	+0.3%	5,171,800
2020/06/04	1,479	1,479.5	1,434.5	1,445.5	-3.5	-0.2%	4,156,000
2020/06/03	1,478	1,480	1,437	1,449	-7	-0.5%	4,484,500
2020/06/02	1,445.5	1,480	1,430	1,456	+32.5	+2.3%	6,838,600
2020/06/01	1,423.5	1,436	1,412.5	1,423.5	+5	+0.4%	4,038,100
2020/05/29	1,451.5	1,459.5	1,418.5	1,418.5	-53	-3.6%	10,510,600
2020/05/28	1,450	1,475	1,442.5	1,471.5	+52.5	+3.7%	6,970,400
2020/05/27	1,370.5	1,421	1,365.5	1,419	+55.5	+4.1%	6,552,000
2020/05/26	1,350.5	1,370	1,338.5	1,363.5	+13.5	+1%	5,239,200
2020/05/25	1,343	1,350	1,336.5	1,350	+29.5	+2.2%	3,225,900
2020/05/22	1,330	1,337	1,311	1,320.5	-11.5	-0.9%	3,166,100
2020/05/21	1,335	1,345	1,329	1,332	-3	-0.2%	3,011,800
2020/05/20	1,333.5	1,342	1,332	1,335	-6.5	-0.5%	2,844,500
2020/05/19	1,345.5	1,353	1,338.5	1,341.5	+41.5	+3.2%	4,085,500
2020/05/18	1,310.5	1,313.5	1,290	1,300	±0	±0%	2,240,300
2020/05/15	1,331	1,332.5	1,300	1,300	-1	-0.1%	4,315,000
2020/05/14	1,351.5	1,351.5	1,301	1,301	-51.5	-3.8%	3,519,700
2020/05/13	1,325.5	1,361	1,322	1,352.5	-3	-0.2%	4,375,500
2020/05/12	1,377	1,393.5	1,341.5	1,355.5	-6.5	-0.5%	3,924,600
2020/05/11	1,352	1,367.5	1,346	1,362	+27	+2%	3,644,400
2020/05/08	1,328.5	1,339	1,314	1,335	+30	+2.3%	4,318,800
2020/05/07	1,293	1,305.5	1,278	1,305	+9.5	+0.7%	6,097,600
2020/05/01	1,316	1,318	1,285.5	1,295.5	-45	-3.4%	4,505,300
2020/04/30	1,361	1,367	1,335.5	1,340.5	+27.5	+2.1%	6,178,600
2020/04/28	1,307	1,316.5	1,289.5	1,313	+5.5	+0.4%	3,928,400
2020/04/27	1,260.5	1,313	1,258	1,307.5	+28	+2.2%	4,009,400
2020/04/24	1,260	1,282	1,256	1,279.5	+6.5	+0.5%	3,216,400
2020/04/23	1,265.5	1,277	1,261	1,273	+13	+1%	2,619,900
2020/04/22	1,257.5	1,270	1,242	1,260	-16	-1.3%	3,090,100
2020/04/21	1,267.5	1,288	1,265	1,276	-19	-1.5%	3,630,300
2020/04/20	1,286	1,314	1,286	1,295	-9.5	-0.7%	3,052,800
2020/04/17	1,309	1,325	1,289	1,304.5	+10.5	+0.8%	3,339,300
2020/04/16	1,309	1,314	1,285	1,294	-51.5	-3.8%	4,186,200
2020/04/15	1,326.5	1,347	1,312.5	1,345.5	+13.5	+1%	3,992,300
2020/04/14	1,309	1,337	1,306.5	1,332	+26.5	+2%	4,351,600
2020/04/13	1,315.5	1,323	1,302.5	1,305.5	-28	-2.1%	2,234,400
2020/04/10	1,328.5	1,338.5	1,301	1,333.5	+6	+0.5%	2,793,700
2020/04/09	1,338.5	1,338.5	1,301.5	1,327.5	-2.5	-0.2%	3,673,000
2020/04/08	1,316.5	1,343	1,306	1,330	+23	+1.8%	4,948,900
2020/04/07	1,318.5	1,336	1,272	1,307	+18.5	+1.4%	5,980,800
2020/04/06	1,267.5	1,296.5	1,253	1,288.5	+35.5	+2.8%	6,835,400
2020/04/03	1,240.5	1,277	1,235	1,253	+13	+1%	5,436,100
2020/04/02	1,271	1,281	1,236	1,240	-42.5	-3.3%	5,838,000
2020/04/01	1,312.5	1,327.5	1,265.5	1,282.5	-52.5	-3.9%	4,676,500
2020/03/31	1,358	1,382	1,328	1,335	-19.5	-1.4%	6,919,300
2020/03/30	1,347	1,379	1,320	1,354.5	-66	-4.6%	7,309,000
2020/03/27	1,425	1,435	1,376	1,420.5	+81.5	+6.1%	10,796,100

1201～ 1250 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	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