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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 2,548.5 | 2,577.5 | 2,540 | 2,568.5 | +21.5 | +0.8% | 3,432,500 |
| 2024/11/29 | 2,550 | 2,557 | 2,525 | 2,547 | -7.5 | -0.3% | 2,931,500 |
| 2024/11/28 | 2,513 | 2,563.5 | 2,504.5 | 2,554.5 | +16.5 | +0.7% | 2,594,700 |
| 2024/11/27 | 2,585.5 | 2,590.5 | 2,502 | 2,538 | -21 | -0.8% | 4,310,100 |
| 2024/11/26 | 2,600 | 2,609.5 | 2,537.5 | 2,559 | -67 | -2.6% | 5,774,000 |
| 2024/11/25 | 2,614.5 | 2,654 | 2,593 | 2,626 | +42 | +1.6% | 8,627,000 |
| 2024/11/22 | 2,604.5 | 2,612.5 | 2,582.5 | 2,584 | -16 | -0.6% | 3,663,000 |
| 2024/11/21 | 2,610 | 2,613.5 | 2,583.5 | 2,600 | -21 | -0.8% | 3,293,100 |
| 2024/11/20 | 2,657 | 2,665 | 2,621 | 2,621 | -16 | -0.6% | 3,214,100 |
| 2024/11/19 | 2,653 | 2,679.5 | 2,623 | 2,637 | -34.5 | -1.3% | 7,004,500 |
| 2024/11/18 | 2,700 | 2,722 | 2,671.5 | 2,671.5 | -73 | -2.7% | 4,142,600 |
| 2024/11/15 | 2,756 | 2,786 | 2,744.5 | 2,744.5 | +15.5 | +0.6% | 5,873,900 |
| 2024/11/14 | 2,719 | 2,779 | 2,713 | 2,729 | +39.5 | +1.5% | 7,582,100 |
| 2024/11/13 | 2,685 | 2,716 | 2,674 | 2,689.5 | +16 | +0.6% | 5,814,300 |
| 2024/11/12 | 2,717 | 2,736 | 2,673.5 | 2,673.5 | -48 | -1.8% | 4,736,800 |
| 2024/11/11 | 2,739.5 | 2,764 | 2,717 | 2,721.5 | -18 | -0.7% | 4,601,900 |
| 2024/11/08 | 2,824 | 2,826 | 2,739.5 | 2,739.5 | -18 | -0.7% | 5,386,700 |
| 2024/11/07 | 2,770 | 2,826.5 | 2,739 | 2,757.5 | +28 | +1% | 10,127,200 |
| 2024/11/06 | 2,655 | 2,796 | 2,636 | 2,729.5 | +76 | +2.9% | 11,331,100 |
| 2024/11/05 | 2,700 | 2,709 | 2,627 | 2,653.5 | -72.5 | -2.7% | 9,843,000 |
| 2024/11/01 | 2,760 | 2,787 | 2,662.5 | 2,726 | +338.5 | +14.2% | 22,331,000 |
| 2024/10/31 | 2,361.5 | 2,405.5 | 2,356 | 2,387.5 | -0.5 | ±0% | 6,183,000 |
| 2024/10/30 | 2,361.5 | 2,402 | 2,355 | 2,388 | +18 | +0.8% | 25,207,500 |
| 2024/10/29 | 2,339 | 2,373 | 2,321 | 2,370 | +29.5 | +1.3% | 4,330,800 |
| 2024/10/28 | 2,278.5 | 2,353.5 | 2,268 | 2,340.5 | +39 | +1.7% | 4,407,600 |
| 2024/10/25 | 2,321 | 2,326.5 | 2,280 | 2,301.5 | -31 | -1.3% | 5,388,900 |
| 2024/10/24 | 2,272 | 2,341 | 2,272 | 2,332.5 | +18.5 | +0.8% | 4,137,600 |
| 2024/10/23 | 2,305.5 | 2,342 | 2,298.5 | 2,314 | +6 | +0.3% | 3,065,900 |
| 2024/10/22 | 2,366.5 | 2,374 | 2,290.5 | 2,308 | -60 | -2.5% | 6,590,500 |
| 2024/10/21 | 2,365 | 2,370.5 | 2,335.5 | 2,368 | +16 | +0.7% | 4,669,400 |
| 2024/10/18 | 2,355.5 | 2,366 | 2,341.5 | 2,352 | -1 | ±0% | 3,924,400 |
| 2024/10/17 | 2,368 | 2,376 | 2,345 | 2,353 | -23 | -1% | 5,315,300 |
| 2024/10/16 | 2,374 | 2,407 | 2,365 | 2,376 | -41 | -1.7% | 4,315,100 |
| 2024/10/15 | 2,401 | 2,422.5 | 2,367.5 | 2,417 | +23 | +1% | 7,614,700 |
| 2024/10/11 | 2,434.5 | 2,434.5 | 2,392.5 | 2,394 | -40 | -1.6% | 5,273,700 |
| 2024/10/10 | 2,463 | 2,472 | 2,418 | 2,434 | +43 | +1.8% | 6,967,900 |
| 2024/10/09 | 2,424.5 | 2,433.5 | 2,380.5 | 2,391 | -6.5 | -0.3% | 4,360,800 |
| 2024/10/08 | 2,427 | 2,437.5 | 2,387.5 | 2,397.5 | -63.5 | -2.6% | 5,751,600 |
| 2024/10/07 | 2,465 | 2,479 | 2,436 | 2,461 | +45.5 | +1.9% | 6,878,400 |
| 2024/10/04 | 2,389.5 | 2,417.5 | 2,382 | 2,415.5 | +26 | +1.1% | 5,498,000 |
| 2024/10/03 | 2,440 | 2,440 | 2,375.5 | 2,389.5 | +27.5 | +1.2% | 6,474,500 |
| 2024/10/02 | 2,320 | 2,407 | 2,320 | 2,362 | +2.5 | +0.1% | 7,618,500 |
| 2024/10/01 | 2,311.5 | 2,372 | 2,297 | 2,359.5 | +56 | +2.4% | 8,493,700 |
| 2024/09/30 | 2,319 | 2,366.5 | 2,285.5 | 2,303.5 | -154 | -6.3% | 10,384,900 |
| 2024/09/27 | 2,419.5 | 2,457.5 | 2,393.5 | 2,457.5 | +57 | +2.4% | 10,002,600 |
| 2024/09/26 | 2,364 | 2,400.5 | 2,335.5 | 2,400.5 | +76 | +3.3% | 7,276,500 |
| 2024/09/25 | 2,278 | 2,351 | 2,268.5 | 2,324.5 | +48 | +2.1% | 6,347,900 |
| 2024/09/24 | 2,302 | 2,315 | 2,271.5 | 2,276.5 | ±0 | ±0% | 6,621,000 |
| 2024/09/20 | 2,265 | 2,315.5 | 2,257 | 2,276.5 | +38.5 | +1.7% | 10,076,800 |
| 2024/09/19 | 2,219 | 2,269 | 2,215.5 | 2,238 | -52 | -2.3% | 14,216,400 |
101～
150
件表示中 / 3692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 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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 | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39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
