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 |
|---|---|---|---|---|---|---|---|
| 2025/01/31 | 2,551 | 2,580.5 | 2,542.5 | 2,571.5 | +14.5 | +0.6% | 5,999,200 |
| 2025/01/30 | 2,551 | 2,587.5 | 2,551 | 2,557 | -20 | -0.8% | 4,727,500 |
| 2025/01/29 | 2,593.5 | 2,599.5 | 2,564 | 2,577 | -14 | -0.5% | 5,225,900 |
| 2025/01/28 | 2,608 | 2,625 | 2,573.5 | 2,591 | -47.5 | -1.8% | 8,431,500 |
| 2025/01/27 | 2,700 | 2,727 | 2,630 | 2,638.5 | -32.5 | -1.2% | 6,898,600 |
| 2025/01/24 | 2,687 | 2,699.5 | 2,653 | 2,671 | +7.5 | +0.3% | 4,266,000 |
| 2025/01/23 | 2,677 | 2,687 | 2,646.5 | 2,663.5 | +17 | +0.6% | 4,003,800 |
| 2025/01/22 | 2,598.5 | 2,672 | 2,598 | 2,646.5 | +75 | +2.9% | 5,855,300 |
| 2025/01/21 | 2,592 | 2,596.5 | 2,551.5 | 2,571.5 | -12 | -0.5% | 1,941,800 |
| 2025/01/20 | 2,560 | 2,593 | 2,551.5 | 2,583.5 | +39.5 | +1.6% | 2,987,800 |
| 2025/01/17 | 2,525 | 2,550 | 2,483 | 2,544 | -6 | -0.2% | 4,971,500 |
| 2025/01/16 | 2,560.5 | 2,577 | 2,533 | 2,550 | +2.5 | +0.1% | 3,124,800 |
| 2025/01/15 | 2,574 | 2,590.5 | 2,535.5 | 2,547.5 | -12 | -0.5% | 3,046,400 |
| 2025/01/14 | 2,585.5 | 2,585.5 | 2,529 | 2,559.5 | -11 | -0.4% | 4,938,700 |
| 2025/01/10 | 2,562.5 | 2,595 | 2,561 | 2,570.5 | -16.5 | -0.6% | 3,566,000 |
| 2025/01/09 | 2,648.5 | 2,654.5 | 2,577.5 | 2,587 | -71.5 | -2.7% | 3,456,400 |
| 2025/01/08 | 2,643 | 2,676.5 | 2,631.5 | 2,658.5 | -17 | -0.6% | 3,716,300 |
| 2025/01/07 | 2,681.5 | 2,698 | 2,667.5 | 2,675.5 | -9.5 | -0.4% | 4,419,400 |
| 2025/01/06 | 2,692 | 2,711 | 2,650.5 | 2,685 | -2 | -0.1% | 4,930,900 |
| 2024/12/30 | 2,714 | 2,715.5 | 2,673 | 2,687 | -15 | -0.6% | 3,326,700 |
| 2024/12/27 | 2,680 | 2,704.5 | 2,675 | 2,702 | +22 | +0.8% | 4,143,500 |
| 2024/12/26 | 2,659 | 2,680 | 2,652.5 | 2,680 | +18.5 | +0.7% | 3,732,400 |
| 2024/12/25 | 2,651 | 2,661.5 | 2,627 | 2,661.5 | +9 | +0.3% | 2,514,300 |
| 2024/12/24 | 2,648 | 2,660 | 2,631 | 2,652.5 | -7.5 | -0.3% | 1,871,500 |
| 2024/12/23 | 2,625.5 | 2,666 | 2,614 | 2,660 | +61 | +2.3% | 3,149,700 |
| 2024/12/20 | 2,621 | 2,624.5 | 2,591.5 | 2,599 | -8 | -0.3% | 5,298,700 |
| 2024/12/19 | 2,539.5 | 2,626 | 2,533 | 2,607 | -32.5 | -1.2% | 3,572,300 |
| 2024/12/18 | 2,619.5 | 2,647 | 2,610 | 2,639.5 | +9 | +0.3% | 3,183,000 |
| 2024/12/17 | 2,640 | 2,667 | 2,616.5 | 2,630.5 | -18.5 | -0.7% | 4,115,500 |
| 2024/12/16 | 2,635 | 2,674 | 2,634.5 | 2,649 | +15 | +0.6% | 3,338,300 |
| 2024/12/13 | 2,648.5 | 2,667.5 | 2,625.5 | 2,634 | -64.5 | -2.4% | 5,496,700 |
| 2024/12/12 | 2,691 | 2,766.5 | 2,685 | 2,698.5 | +53 | +2% | 6,151,300 |
| 2024/12/11 | 2,650 | 2,654 | 2,624 | 2,645.5 | +33.5 | +1.3% | 3,245,400 |
| 2024/12/10 | 2,655 | 2,677 | 2,601.5 | 2,612 | +21 | +0.8% | 4,163,200 |
| 2024/12/09 | 2,647 | 2,660.5 | 2,581.5 | 2,591 | -43.5 | -1.7% | 4,180,400 |
| 2024/12/06 | 2,676.5 | 2,677 | 2,616 | 2,634.5 | -17 | -0.6% | 2,918,600 |
| 2024/12/05 | 2,689.5 | 2,694 | 2,638 | 2,651.5 | -4.5 | -0.2% | 4,912,100 |
| 2024/12/04 | 2,654.5 | 2,687.5 | 2,630.5 | 2,656 | +1.5 | +0.1% | 4,913,400 |
| 2024/12/03 | 2,610 | 2,680.5 | 2,603.5 | 2,654.5 | +86 | +3.3% | 5,565,600 |
| 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 |
101～
150
件表示中 / 3731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 | 311,100円 | -2.2% | +7.5% | 1.77% | 18.93倍 | 1.63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 | 1,065,500円 | -3.2% | +6.8% | 0.37% | 43.56倍 | 15.39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 | 351,500円 | -2.8% | +31.7% | 0.85% | 16.02倍 | 3.59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 | 421,900円 | -1.9% | +29.3% | 0.76% | 24.45倍 | 2.88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 | 418,900円 | +3.1% | +59.7% | 3.82% | 11.34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
