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 |
|---|---|---|---|---|---|---|---|
| 2019/03/12 | 1,344 | 1,373 | 1,343 | 1,365 | +44.5 | +3.4% | 4,461,100 |
| 2019/03/11 | 1,317 | 1,332.5 | 1,312 | 1,320.5 | +4 | +0.3% | 3,789,400 |
| 2019/03/08 | 1,334 | 1,346 | 1,308 | 1,316.5 | -34 | -2.5% | 6,912,800 |
| 2019/03/07 | 1,366 | 1,367 | 1,341.5 | 1,350.5 | -36 | -2.6% | 4,712,900 |
| 2019/03/06 | 1,389.5 | 1,392 | 1,380 | 1,386.5 | -6 | -0.4% | 4,791,900 |
| 2019/03/05 | 1,406 | 1,415.5 | 1,367 | 1,392.5 | -26.5 | -1.9% | 5,960,600 |
| 2019/03/04 | 1,412.5 | 1,422 | 1,404 | 1,419 | +29.5 | +2.1% | 2,744,500 |
| 2019/03/01 | 1,397 | 1,406.5 | 1,389.5 | 1,389.5 | -4.5 | -0.3% | 4,151,900 |
| 2019/02/28 | 1,402 | 1,405 | 1,394 | 1,394 | -18.5 | -1.3% | 8,189,500 |
| 2019/02/27 | 1,425 | 1,428 | 1,409 | 1,412.5 | -14 | -1% | 5,422,400 |
| 2019/02/26 | 1,435 | 1,446 | 1,422.5 | 1,426.5 | -6.5 | -0.5% | 2,855,800 |
| 2019/02/25 | 1,432 | 1,439 | 1,427 | 1,433 | +15 | +1.1% | 2,898,400 |
| 2019/02/22 | 1,418 | 1,420 | 1,402 | 1,418 | -10 | -0.7% | 3,769,200 |
| 2019/02/21 | 1,426 | 1,436.5 | 1,418 | 1,428 | -8.5 | -0.6% | 3,540,400 |
| 2019/02/20 | 1,449 | 1,453 | 1,427.5 | 1,436.5 | -1.5 | -0.1% | 3,301,100 |
| 2019/02/19 | 1,434 | 1,438.5 | 1,425 | 1,438 | -6.5 | -0.4% | 3,019,800 |
| 2019/02/18 | 1,452.5 | 1,455.5 | 1,439 | 1,444.5 | +27.5 | +1.9% | 3,234,600 |
| 2019/02/15 | 1,415 | 1,422 | 1,406.5 | 1,417 | -13 | -0.9% | 3,216,200 |
| 2019/02/14 | 1,422.5 | 1,432.5 | 1,414 | 1,430 | -4 | -0.3% | 5,079,600 |
| 2019/02/13 | 1,425 | 1,434 | 1,412.5 | 1,434 | +33.5 | +2.4% | 4,503,600 |
| 2019/02/12 | 1,361.5 | 1,402 | 1,360 | 1,400.5 | +50.5 | +3.7% | 5,917,300 |
| 2019/02/08 | 1,362.5 | 1,369 | 1,339 | 1,350 | -40.5 | -2.9% | 6,453,600 |
| 2019/02/07 | 1,384.5 | 1,407.5 | 1,381.5 | 1,390.5 | +5 | +0.4% | 3,940,000 |
| 2019/02/06 | 1,387.5 | 1,399.5 | 1,372 | 1,385.5 | -2 | -0.1% | 4,755,400 |
| 2019/02/05 | 1,410 | 1,421.5 | 1,379.5 | 1,387.5 | -19 | -1.4% | 6,630,100 |
| 2019/02/04 | 1,364 | 1,418 | 1,340 | 1,406.5 | +34 | +2.5% | 8,223,200 |
| 2019/02/01 | 1,371.5 | 1,392.5 | 1,370 | 1,372.5 | +7 | +0.5% | 5,448,500 |
| 2019/01/31 | 1,369.5 | 1,374.5 | 1,349.5 | 1,365.5 | +12 | +0.9% | 5,935,400 |
| 2019/01/30 | 1,360 | 1,373 | 1,351.5 | 1,353.5 | -3 | -0.2% | 5,419,700 |
| 2019/01/29 | 1,353 | 1,368.5 | 1,344.5 | 1,356.5 | -21.5 | -1.6% | 5,313,500 |
| 2019/01/28 | 1,390 | 1,399.5 | 1,376 | 1,378 | +5 | +0.4% | 4,875,500 |
| 2019/01/25 | 1,356 | 1,382 | 1,350 | 1,373 | +16.5 | +1.2% | 4,734,500 |
| 2019/01/24 | 1,329 | 1,360 | 1,326 | 1,356.5 | +22 | +1.6% | 4,531,500 |
| 2019/01/23 | 1,330 | 1,354.5 | 1,329.5 | 1,334.5 | -5 | -0.4% | 4,380,900 |
| 2019/01/22 | 1,354.5 | 1,357.5 | 1,333.5 | 1,339.5 | -14.5 | -1.1% | 4,289,800 |
| 2019/01/21 | 1,362.5 | 1,363 | 1,342 | 1,354 | +17.5 | +1.3% | 5,780,700 |
| 2019/01/18 | 1,306.5 | 1,342.5 | 1,306 | 1,336.5 | +42 | +3.2% | 6,519,600 |
| 2019/01/17 | 1,319 | 1,321.5 | 1,291.5 | 1,294.5 | -10 | -0.8% | 4,350,600 |
| 2019/01/16 | 1,306.5 | 1,312 | 1,272 | 1,304.5 | +18.5 | +1.4% | 9,163,000 |
| 2019/01/15 | 1,248.5 | 1,291 | 1,242.5 | 1,286 | +36 | +2.9% | 10,493,500 |
| 2019/01/11 | 1,233.5 | 1,257.5 | 1,231 | 1,250 | +9.5 | +0.8% | 8,222,500 |
| 2019/01/10 | 1,226 | 1,243.5 | 1,217 | 1,240.5 | ±0 | ±0% | 6,867,100 |
| 2019/01/09 | 1,251.5 | 1,257.5 | 1,236 | 1,240.5 | +15 | +1.2% | 6,028,700 |
| 2019/01/08 | 1,240 | 1,240.5 | 1,222 | 1,225.5 | +7 | +0.6% | 6,568,100 |
| 2019/01/07 | 1,226 | 1,233 | 1,215.5 | 1,218.5 | +42.5 | +3.6% | 5,302,500 |
| 2019/01/04 | 1,176.5 | 1,184 | 1,155 | 1,176 | -40.5 | -3.3% | 9,231,000 |
| 2018/12/28 | 1,200 | 1,229 | 1,198 | 1,216.5 | -8 | -0.7% | 6,721,000 |
| 2018/12/27 | 1,231 | 1,234 | 1,201.5 | 1,224.5 | +49.5 | +4.2% | 7,880,900 |
| 2018/12/26 | 1,168.5 | 1,187.5 | 1,154.5 | 1,175 | +24 | +2.1% | 5,656,800 |
| 2018/12/25 | 1,162 | 1,174.5 | 1,146 | 1,151 | -73.5 | -6% | 5,828,100 |
1501～
1550
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三菱電 | 284,800円 | -2.2% | +7.5% | 1.76% | 17.38倍 | 1.50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 | 331,400円 | -2.8% | +31.7% | 0.91% | 15.10倍 | 3.38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 | 462,700円 | +3.1% | +59.7% | 3.46% | 12.85倍 | 1.26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 | 668,400円 | -3.2% | +6.8% | 0.58% | 27.40倍 | 9.68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 | 378,600円 | -1.9% | +29.3% | 0.85% | 21.94倍 | 2.58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
