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 |
|---|---|---|---|---|---|---|---|
| 2025/08/06 | 3,500 | 3,632 | 3,495 | 3,578 | +88 | +2.5% | 7,591,800 |
| 2025/08/05 | 3,482 | 3,505 | 3,456 | 3,490 | +45 | +1.3% | 4,986,000 |
| 2025/08/04 | 3,426 | 3,483 | 3,415 | 3,445 | -51 | -1.5% | 5,538,700 |
| 2025/08/01 | 3,658 | 3,696 | 3,475 | 3,496 | +154 | +4.6% | 11,835,300 |
| 2025/07/31 | 3,266 | 3,342 | 3,265 | 3,342 | +73 | +2.2% | 5,295,300 |
| 2025/07/30 | 3,240 | 3,279 | 3,235 | 3,269 | +15 | +0.5% | 4,314,500 |
| 2025/07/29 | 3,257 | 3,260 | 3,226 | 3,254 | -32 | -1% | 3,235,800 |
| 2025/07/28 | 3,322 | 3,327 | 3,273 | 3,286 | -23 | -0.7% | 3,908,400 |
| 2025/07/25 | 3,310 | 3,328 | 3,297 | 3,309 | -38 | -1.1% | 4,949,600 |
| 2025/07/24 | 3,325 | 3,374 | 3,309 | 3,347 | +63 | +1.9% | 6,986,700 |
| 2025/07/23 | 3,296 | 3,310 | 3,228 | 3,284 | +70 | +2.2% | 8,726,800 |
| 2025/07/22 | 3,143 | 3,220 | 3,134 | 3,214 | +104 | +3.3% | 6,434,700 |
| 2025/07/18 | 3,109 | 3,110 | 3,078 | 3,110 | +1 | ±0% | 3,184,000 |
| 2025/07/17 | 3,060 | 3,121 | 3,051 | 3,109 | -9 | -0.3% | 3,723,900 |
| 2025/07/16 | 3,098 | 3,129 | 3,075 | 3,118 | +3 | +0.1% | 3,444,900 |
| 2025/07/15 | 3,137 | 3,160 | 3,088 | 3,115 | +48 | +1.6% | 4,286,000 |
| 2025/07/14 | 3,090 | 3,106 | 3,045 | 3,067 | -1 | ±0% | 3,390,000 |
| 2025/07/11 | 3,111 | 3,119 | 3,062 | 3,068 | -28 | -0.9% | 3,422,800 |
| 2025/07/10 | 3,103 | 3,127 | 3,066 | 3,096 | -20 | -0.6% | 4,694,600 |
| 2025/07/09 | 3,080 | 3,120 | 3,069 | 3,116 | +50 | +1.6% | 3,951,700 |
| 2025/07/08 | 3,040 | 3,092 | 3,032 | 3,066 | +10 | +0.3% | 5,254,100 |
| 2025/07/07 | 3,055 | 3,069 | 3,044 | 3,056 | -29 | -0.9% | 2,707,300 |
| 2025/07/04 | 3,080 | 3,088 | 3,052 | 3,085 | +29 | +0.9% | 2,798,200 |
| 2025/07/03 | 3,089 | 3,090 | 3,041 | 3,056 | -25 | -0.8% | 4,755,800 |
| 2025/07/02 | 3,115 | 3,115 | 3,060 | 3,081 | -61 | -1.9% | 5,747,900 |
| 2025/07/01 | 3,150 | 3,211 | 3,101 | 3,142 | +31 | +1% | 8,494,400 |
| 2025/06/30 | 3,137 | 3,147 | 3,094 | 3,111 | -13 | -0.4% | 6,674,700 |
| 2025/06/27 | 3,075 | 3,130 | 3,069 | 3,124 | +90 | +3% | 7,355,200 |
| 2025/06/26 | 3,036 | 3,061 | 3,001 | 3,034 | -34 | -1.1% | 6,179,100 |
| 2025/06/25 | 3,100 | 3,117 | 3,061 | 3,068 | +59 | +2% | 7,158,100 |
| 2025/06/24 | 3,000 | 3,009 | 2,952.5 | 3,009 | +36.5 | +1.2% | 3,780,100 |
| 2025/06/23 | 2,991.5 | 2,997.5 | 2,955 | 2,972.5 | -34.5 | -1.1% | 3,427,800 |
| 2025/06/20 | 3,020 | 3,043 | 2,999 | 3,007 | -3 | -0.1% | 10,586,600 |
| 2025/06/19 | 3,014 | 3,017 | 2,975.5 | 3,010 | -19 | -0.6% | 3,209,100 |
| 2025/06/18 | 2,995 | 3,032 | 2,992 | 3,029 | +24 | +0.8% | 4,256,000 |
| 2025/06/17 | 2,965 | 3,018 | 2,960 | 3,005 | +49.5 | +1.7% | 6,036,600 |
| 2025/06/16 | 2,975 | 2,978 | 2,924 | 2,955.5 | +39 | +1.3% | 4,400,500 |
| 2025/06/13 | 2,889 | 2,926.5 | 2,863 | 2,916.5 | -10 | -0.3% | 6,633,500 |
| 2025/06/12 | 2,928 | 2,938 | 2,907.5 | 2,926.5 | +3.5 | +0.1% | 3,789,700 |
| 2025/06/11 | 2,965 | 2,970 | 2,894 | 2,923 | -48 | -1.6% | 6,481,700 |
| 2025/06/10 | 3,040 | 3,052 | 2,956.5 | 2,971 | -40 | -1.3% | 7,487,000 |
| 2025/06/09 | 2,942 | 3,015 | 2,941 | 3,011 | +91.5 | +3.1% | 5,661,100 |
| 2025/06/06 | 2,896.5 | 2,932 | 2,874 | 2,919.5 | +6.5 | +0.2% | 4,728,900 |
| 2025/06/05 | 2,945 | 2,954 | 2,903 | 2,913 | -67 | -2.2% | 5,185,400 |
| 2025/06/04 | 3,026 | 3,030 | 2,942.5 | 2,980 | +4 | +0.1% | 7,042,900 |
| 2025/06/03 | 2,937.5 | 2,997 | 2,935.5 | 2,976 | +96 | +3.3% | 10,520,300 |
| 2025/06/02 | 2,880 | 2,911 | 2,871 | 2,880 | -24 | -0.8% | 5,677,700 |
| 2025/05/30 | 2,880 | 2,925 | 2,880 | 2,904 | -40 | -1.4% | 10,848,000 |
| 2025/05/29 | 2,900 | 2,957.5 | 2,843.5 | 2,944 | +43 | +1.5% | 11,228,700 |
| 2025/05/28 | 3,100 | 3,124 | 2,901 | 2,901 | -164 | -5.4% | 15,383,700 |
101～
150
件表示中 / 3857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 | 486,800円 | +2.7% | +14.3% | 1.13% | 26.92倍 | 2.46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 | 2,150,000円 | +21.8% | +65.3% | 0.26% | 56.78倍 | 25.58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 |
| キーエンス | 5,654,000円 | +7.6% | +8.7% | 0.97% | 31.89倍 | 4.18倍 |
|
ＦＡセンサーなど検出・計測制御機器大手。生産は国内工場軸に外注。持分にジャストシステム |
| 富士通 | 434,200円 | -2.8% | +31.7% | 0.69% | 19.61倍 | 3.87倍 |
|
ＩＴサービス国内上位。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 | 559,900円 | -0.1% | +33.5% | 0.57% | 32.46倍 | 3.79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。防衛領域も |
市場注目の銘柄
チャート関連のコラム
