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 |
|---|---|---|---|---|---|---|---|
| 2019/07/26 | 1,492 | 1,494 | 1,441.5 | 1,446.5 | -23 | -1.6% | 3,758,800 |
| 2019/07/25 | 1,472 | 1,474 | 1,461.5 | 1,469.5 | +7 | +0.5% | 2,919,100 |
| 2019/07/24 | 1,460 | 1,463 | 1,445 | 1,462.5 | +14 | +1% | 2,471,600 |
| 2019/07/23 | 1,433 | 1,454.5 | 1,429.5 | 1,448.5 | +30 | +2.1% | 3,068,100 |
| 2019/07/22 | 1,404.5 | 1,427.5 | 1,403 | 1,418.5 | -1.5 | -0.1% | 2,620,600 |
| 2019/07/19 | 1,389.5 | 1,427 | 1,389.5 | 1,420 | +36 | +2.6% | 4,101,700 |
| 2019/07/18 | 1,410 | 1,417.5 | 1,379 | 1,384 | -52 | -3.6% | 5,518,700 |
| 2019/07/17 | 1,418 | 1,443 | 1,416.5 | 1,436 | +9.5 | +0.7% | 3,614,400 |
| 2019/07/16 | 1,433.5 | 1,440.5 | 1,423 | 1,426.5 | -7 | -0.5% | 3,951,800 |
| 2019/07/12 | 1,454 | 1,455.5 | 1,430 | 1,433.5 | -27.5 | -1.9% | 4,478,800 |
| 2019/07/11 | 1,460.5 | 1,466.5 | 1,452 | 1,461 | +11 | +0.8% | 3,078,500 |
| 2019/07/10 | 1,440.5 | 1,453 | 1,436.5 | 1,450 | -14 | -1% | 4,522,100 |
| 2019/07/09 | 1,478 | 1,483 | 1,455 | 1,464 | -1.5 | -0.1% | 3,474,200 |
| 2019/07/08 | 1,470 | 1,478 | 1,465 | 1,465.5 | -9 | -0.6% | 3,473,000 |
| 2019/07/05 | 1,477 | 1,482.5 | 1,470.5 | 1,474.5 | +3 | +0.2% | 2,650,200 |
| 2019/07/04 | 1,488 | 1,490 | 1,468.5 | 1,471.5 | -5 | -0.3% | 2,867,400 |
| 2019/07/03 | 1,476.5 | 1,482.5 | 1,462.5 | 1,476.5 | -14 | -0.9% | 4,186,800 |
| 2019/07/02 | 1,480 | 1,496 | 1,477.5 | 1,490.5 | +12.5 | +0.8% | 4,652,000 |
| 2019/07/01 | 1,457.5 | 1,483 | 1,450 | 1,478 | +59 | +4.2% | 5,348,600 |
| 2019/06/28 | 1,418 | 1,430.5 | 1,406.5 | 1,419 | -18 | -1.3% | 4,385,000 |
| 2019/06/27 | 1,411.5 | 1,437.5 | 1,407 | 1,437 | +40 | +2.9% | 4,009,300 |
| 2019/06/26 | 1,392 | 1,406 | 1,391 | 1,397 | -3 | -0.2% | 3,047,200 |
| 2019/06/25 | 1,395.5 | 1,411 | 1,393 | 1,400 | +8 | +0.6% | 3,171,900 |
| 2019/06/24 | 1,387 | 1,396 | 1,379 | 1,392 | -4 | -0.3% | 3,430,100 |
| 2019/06/21 | 1,388 | 1,410.5 | 1,387 | 1,396 | +8 | +0.6% | 7,157,900 |
| 2019/06/20 | 1,376.5 | 1,390 | 1,364 | 1,388 | +10.5 | +0.8% | 4,578,600 |
| 2019/06/19 | 1,372 | 1,385.5 | 1,367 | 1,377.5 | +32 | +2.4% | 3,926,800 |
| 2019/06/18 | 1,358 | 1,363.5 | 1,340.5 | 1,345.5 | -17.5 | -1.3% | 3,523,600 |
| 2019/06/17 | 1,372.5 | 1,375 | 1,359.5 | 1,363 | -20 | -1.4% | 2,859,800 |
| 2019/06/14 | 1,393.5 | 1,393.5 | 1,372.5 | 1,383 | -5.5 | -0.4% | 3,666,600 |
| 2019/06/13 | 1,392.5 | 1,399.5 | 1,374.5 | 1,388.5 | -19.5 | -1.4% | 3,736,200 |
| 2019/06/12 | 1,405 | 1,420.5 | 1,400 | 1,408 | -7 | -0.5% | 3,168,500 |
| 2019/06/11 | 1,405.5 | 1,421 | 1,398.5 | 1,415 | +8 | +0.6% | 2,906,800 |
| 2019/06/10 | 1,400 | 1,413.5 | 1,391 | 1,407 | +29 | +2.1% | 4,504,400 |
| 2019/06/07 | 1,370 | 1,382.5 | 1,354.5 | 1,378 | +0.5 | ±0% | 3,707,300 |
| 2019/06/06 | 1,390 | 1,397 | 1,377.5 | 1,377.5 | -25 | -1.8% | 2,939,700 |
| 2019/06/05 | 1,418 | 1,418 | 1,394 | 1,402.5 | +24.5 | +1.8% | 4,833,100 |
| 2019/06/04 | 1,355.5 | 1,380.5 | 1,353 | 1,378 | +36.5 | +2.7% | 6,657,400 |
| 2019/06/03 | 1,332.5 | 1,349.5 | 1,330.5 | 1,341.5 | -19 | -1.4% | 4,338,900 |
| 2019/05/31 | 1,373 | 1,377.5 | 1,360 | 1,360.5 | -32.5 | -2.3% | 4,613,700 |
| 2019/05/30 | 1,378 | 1,395 | 1,373 | 1,393 | +6 | +0.4% | 3,513,900 |
| 2019/05/29 | 1,405 | 1,407.5 | 1,374 | 1,387 | -5.5 | -0.4% | 4,028,000 |
| 2019/05/28 | 1,380 | 1,398.5 | 1,378 | 1,392.5 | +16.5 | +1.2% | 3,129,200 |
| 2019/05/27 | 1,375 | 1,382.5 | 1,370 | 1,376 | +4.5 | +0.3% | 2,131,300 |
| 2019/05/24 | 1,353.5 | 1,377 | 1,346 | 1,371.5 | -6.5 | -0.5% | 4,564,300 |
| 2019/05/23 | 1,383 | 1,386.5 | 1,364.5 | 1,378 | -7 | -0.5% | 4,428,800 |
| 2019/05/22 | 1,401.5 | 1,408.5 | 1,385 | 1,385 | -10 | -0.7% | 4,641,500 |
| 2019/05/21 | 1,400 | 1,404.5 | 1,379.5 | 1,395 | -26 | -1.8% | 4,631,200 |
| 2019/05/20 | 1,437 | 1,440 | 1,411.5 | 1,421 | -18.5 | -1.3% | 2,589,000 |
| 2019/05/17 | 1,445 | 1,454 | 1,435 | 1,439.5 | +6.5 | +0.5% | 3,558,700 |
1451～
1500
件表示中 / 3734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 | 305,900円 | -2.2% | +7.5% | 1.80% | 18.62倍 | 1.60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 | 1,077,000円 | -3.2% | +6.8% | 0.36% | 44.03倍 | 15.56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 | 345,200円 | -2.8% | +31.7% | 0.87% | 15.73倍 | 3.52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 | 415,300円 | +3.1% | +59.7% | 3.85% | 11.25倍 | 1.11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 |
| ＮＥＣ | 397,300円 | -1.9% | +29.3% | 0.81% | 23.02倍 | 2.71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
