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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,326 | 1,347 | 1,321 | 1,343.5 | -23.5 | -1.7% | 5,162,600 |
| 2018/12/07 | 1,383 | 1,392 | 1,364.5 | 1,367 | +0.5 | ±0% | 5,781,600 |
| 2018/12/06 | 1,398 | 1,399 | 1,353 | 1,366.5 | -57 | -4% | 8,305,900 |
| 2018/12/05 | 1,420 | 1,441 | 1,415 | 1,423.5 | -24 | -1.7% | 5,416,500 |
| 2018/12/04 | 1,492.5 | 1,503.5 | 1,443 | 1,447.5 | -48 | -3.2% | 6,355,400 |
| 2018/12/03 | 1,527.5 | 1,530.5 | 1,491 | 1,495.5 | -2.5 | -0.2% | 4,963,200 |
| 2018/11/30 | 1,488 | 1,501 | 1,481 | 1,498 | +17 | +1.1% | 5,482,500 |
| 2018/11/29 | 1,492.5 | 1,504.5 | 1,478 | 1,481 | +8.5 | +0.6% | 3,134,200 |
| 2018/11/28 | 1,470 | 1,480 | 1,454 | 1,472.5 | +19 | +1.3% | 3,623,800 |
| 2018/11/27 | 1,450 | 1,462.5 | 1,436 | 1,453.5 | +21 | +1.5% | 4,148,100 |
| 2018/11/26 | 1,420.5 | 1,436 | 1,408 | 1,432.5 | +25 | +1.8% | 4,947,100 |
| 2018/11/22 | 1,426 | 1,435 | 1,400 | 1,407.5 | -12 | -0.8% | 5,080,200 |
| 2018/11/21 | 1,399 | 1,422.5 | 1,366 | 1,419.5 | -39 | -2.7% | 9,064,500 |
| 2018/11/20 | 1,461.5 | 1,473 | 1,453.5 | 1,458.5 | -25.5 | -1.7% | 4,621,600 |
| 2018/11/19 | 1,454 | 1,488 | 1,449.5 | 1,484 | +44 | +3.1% | 4,999,400 |
| 2018/11/16 | 1,450 | 1,460.5 | 1,434 | 1,440 | -11.5 | -0.8% | 4,182,600 |
| 2018/11/15 | 1,455.5 | 1,458 | 1,437.5 | 1,451.5 | -17.5 | -1.2% | 4,543,200 |
| 2018/11/14 | 1,441 | 1,472.5 | 1,433.5 | 1,469 | +25 | +1.7% | 4,875,500 |
| 2018/11/13 | 1,425.5 | 1,447.5 | 1,408.5 | 1,444 | -20.5 | -1.4% | 4,630,900 |
| 2018/11/12 | 1,434 | 1,468.5 | 1,424 | 1,464.5 | +10.5 | +0.7% | 3,246,300 |
| 2018/11/09 | 1,469 | 1,469.5 | 1,444.5 | 1,454 | -21.5 | -1.5% | 3,849,800 |
| 2018/11/08 | 1,478 | 1,493.5 | 1,469 | 1,475.5 | +33 | +2.3% | 5,384,400 |
| 2018/11/07 | 1,464.5 | 1,491 | 1,434 | 1,442.5 | -31 | -2.1% | 6,863,700 |
| 2018/11/06 | 1,481 | 1,483 | 1,458 | 1,473.5 | -17.5 | -1.2% | 5,596,600 |
| 2018/11/05 | 1,474.5 | 1,498 | 1,466.5 | 1,491 | -15.5 | -1% | 5,182,300 |
| 2018/11/02 | 1,460 | 1,521 | 1,452.5 | 1,506.5 | +60.5 | +4.2% | 10,059,300 |
| 2018/11/01 | 1,444.5 | 1,448.5 | 1,421.5 | 1,446 | +12.5 | +0.9% | 6,762,900 |
| 2018/10/31 | 1,386.5 | 1,433.5 | 1,376.5 | 1,433.5 | +57.5 | +4.2% | 9,673,200 |
| 2018/10/30 | 1,308 | 1,379 | 1,304.5 | 1,376 | +60.5 | +4.6% | 9,993,900 |
| 2018/10/29 | 1,328 | 1,353 | 1,260 | 1,315.5 | +7 | +0.5% | 8,835,200 |
| 2018/10/26 | 1,317 | 1,334.5 | 1,296 | 1,308.5 | -2.5 | -0.2% | 7,917,800 |
| 2018/10/25 | 1,318.5 | 1,332 | 1,309.5 | 1,311 | -48.5 | -3.6% | 7,073,800 |
| 2018/10/24 | 1,379.5 | 1,380.5 | 1,357 | 1,359.5 | -12 | -0.9% | 5,521,300 |
| 2018/10/23 | 1,395 | 1,397.5 | 1,371.5 | 1,371.5 | -32.5 | -2.3% | 5,680,900 |
| 2018/10/22 | 1,386.5 | 1,408.5 | 1,377 | 1,404 | +4 | +0.3% | 4,682,000 |
| 2018/10/19 | 1,390 | 1,405 | 1,388.5 | 1,400 | -10 | -0.7% | 4,703,800 |
| 2018/10/18 | 1,445.5 | 1,446 | 1,409 | 1,410 | -32.5 | -2.3% | 4,748,400 |
| 2018/10/17 | 1,442.5 | 1,451.5 | 1,433 | 1,442.5 | +21.5 | +1.5% | 5,242,100 |
| 2018/10/16 | 1,402 | 1,421 | 1,401.5 | 1,421 | +18.5 | +1.3% | 5,526,100 |
| 2018/10/15 | 1,407 | 1,418.5 | 1,402 | 1,402.5 | -27 | -1.9% | 7,217,100 |
| 2018/10/12 | 1,400 | 1,434 | 1,395 | 1,429.5 | +9.5 | +0.7% | 9,834,900 |
| 2018/10/11 | 1,413 | 1,430.5 | 1,403 | 1,420 | -76.5 | -5.1% | 10,778,100 |
| 2018/10/10 | 1,496.5 | 1,504 | 1,491.5 | 1,496.5 | +18 | +1.2% | 4,995,100 |
| 2018/10/09 | 1,500 | 1,505 | 1,474 | 1,478.5 | -54 | -3.5% | 6,606,200 |
| 2018/10/05 | 1,535 | 1,541.5 | 1,528.5 | 1,532.5 | -19 | -1.2% | 4,979,200 |
| 2018/10/04 | 1,570 | 1,573 | 1,546 | 1,551.5 | +6 | +0.4% | 4,455,900 |
| 2018/10/03 | 1,569 | 1,571 | 1,545 | 1,545.5 | -36 | -2.3% | 4,780,700 |
| 2018/10/02 | 1,580 | 1,600.5 | 1,576.5 | 1,581.5 | +15.5 | +1% | 5,733,300 |
| 2018/10/01 | 1,555.5 | 1,567.5 | 1,546.5 | 1,566 | +9.5 | +0.6% | 3,633,100 |
| 2018/09/28 | 1,560 | 1,569 | 1,550 | 1,556.5 | +15.5 | +1% | 5,528,800 |
1601～
1650
件表示中 / 3735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 | 308,500円 | -2.2% | +7.5% | 1.78% | 18.78倍 | 1.62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 | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75倍 | 3.53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 | 414,500円 | +3.1% | +59.7% | 3.86% | 11.22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 | 393,700円 | -1.9% | +29.3% | 0.81% | 22.81倍 | 2.69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
