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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 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 |
| 2018/09/27 | 1,550 | 1,562 | 1,539 | 1,541 | -16.5 | -1.1% | 5,018,000 |
| 2018/09/26 | 1,545.5 | 1,557.5 | 1,532 | 1,557.5 | +4.5 | +0.3% | 4,592,800 |
| 2018/09/25 | 1,565.5 | 1,567.5 | 1,536 | 1,553 | -10.5 | -0.7% | 6,319,500 |
| 2018/09/21 | 1,550 | 1,565 | 1,537.5 | 1,563.5 | +22 | +1.4% | 8,891,500 |
| 2018/09/20 | 1,544 | 1,550.5 | 1,532.5 | 1,541.5 | +15 | +1% | 5,936,500 |
| 2018/09/19 | 1,512 | 1,531 | 1,506.5 | 1,526.5 | +38.5 | +2.6% | 6,320,000 |
| 2018/09/18 | 1,471 | 1,495.5 | 1,463.5 | 1,488 | +16 | +1.1% | 5,950,500 |
| 2018/09/14 | 1,463 | 1,481 | 1,461 | 1,472 | +37 | +2.6% | 10,420,200 |
| 2018/09/13 | 1,420 | 1,440.5 | 1,418.5 | 1,435 | +13 | +0.9% | 5,481,300 |
| 2018/09/12 | 1,419 | 1,425 | 1,411.5 | 1,422 | -17 | -1.2% | 9,189,100 |
| 2018/09/11 | 1,433.5 | 1,443.5 | 1,426 | 1,439 | +2.5 | +0.2% | 3,816,900 |
| 2018/09/10 | 1,422.5 | 1,444 | 1,420.5 | 1,436.5 | -1.5 | -0.1% | 4,819,800 |
| 2018/09/07 | 1,450 | 1,452 | 1,427 | 1,438 | -22.5 | -1.5% | 5,890,400 |
| 2018/09/06 | 1,457 | 1,466.5 | 1,452 | 1,460.5 | -5.5 | -0.4% | 4,112,600 |
| 2018/09/05 | 1,478.5 | 1,478.5 | 1,456.5 | 1,466 | -4 | -0.3% | 5,954,600 |
| 2018/09/04 | 1,463 | 1,479.5 | 1,457.5 | 1,470 | +6 | +0.4% | 4,265,000 |
| 2018/09/03 | 1,495.5 | 1,501 | 1,464 | 1,464 | -36 | -2.4% | 4,822,400 |
| 2018/08/31 | 1,500 | 1,509.5 | 1,496.5 | 1,500 | -13 | -0.9% | 4,571,000 |
| 2018/08/30 | 1,521 | 1,530.5 | 1,506.5 | 1,513 | -2 | -0.1% | 5,885,200 |
| 2018/08/29 | 1,527 | 1,534 | 1,513 | 1,515 | -9 | -0.6% | 7,137,000 |
| 2018/08/28 | 1,534 | 1,540 | 1,523 | 1,524 | +7 | +0.5% | 4,096,400 |
| 2018/08/27 | 1,500 | 1,519.5 | 1,493.5 | 1,517 | +25.5 | +1.7% | 3,274,200 |
| 2018/08/24 | 1,489 | 1,495.5 | 1,485.5 | 1,491.5 | +10 | +0.7% | 3,293,800 |
| 2018/08/23 | 1,483 | 1,485 | 1,470.5 | 1,481.5 | -9.5 | -0.6% | 4,194,800 |
| 2018/08/22 | 1,471 | 1,502 | 1,470 | 1,491 | +31.5 | +2.2% | 4,504,000 |
| 2018/08/21 | 1,461.5 | 1,473.5 | 1,457 | 1,459.5 | -16 | -1.1% | 5,037,900 |
| 2018/08/20 | 1,473 | 1,481 | 1,468.5 | 1,475.5 | -4.5 | -0.3% | 3,209,000 |
| 2018/08/17 | 1,469.5 | 1,485 | 1,467.5 | 1,480 | +18 | +1.2% | 3,711,800 |
| 2018/08/16 | 1,430.5 | 1,466 | 1,427 | 1,462 | +12 | +0.8% | 7,033,000 |
| 2018/08/15 | 1,457 | 1,462.5 | 1,436.5 | 1,450 | -15.5 | -1.1% | 6,827,200 |
| 2018/08/14 | 1,455.5 | 1,468.5 | 1,450.5 | 1,465.5 | +9 | +0.6% | 5,767,100 |
| 2018/08/13 | 1,481 | 1,482.5 | 1,456.5 | 1,456.5 | -42.5 | -2.8% | 7,736,200 |
| 2018/08/10 | 1,505.5 | 1,507.5 | 1,494 | 1,499 | -13 | -0.9% | 7,183,800 |
| 2018/08/09 | 1,515 | 1,516.5 | 1,504.5 | 1,512 | -0.5 | ±0% | 3,164,200 |
| 2018/08/08 | 1,518 | 1,523.5 | 1,511 | 1,512.5 | -4 | -0.3% | 4,010,500 |
| 2018/08/07 | 1,501.5 | 1,517 | 1,501.5 | 1,516.5 | +14.5 | +1% | 3,224,500 |
| 2018/08/06 | 1,500 | 1,511 | 1,499 | 1,502 | +0.5 | ±0% | 5,033,900 |
| 2018/08/03 | 1,500.5 | 1,507 | 1,498.5 | 1,501.5 | -11.5 | -0.8% | 5,430,500 |
| 2018/08/02 | 1,503 | 1,522 | 1,500 | 1,513 | +11 | +0.7% | 9,224,600 |
| 2018/08/01 | 1,501 | 1,506.5 | 1,493.5 | 1,502 | -9.5 | -0.6% | 10,730,800 |
| 2018/07/31 | 1,526.5 | 1,542 | 1,511 | 1,511.5 | -15.5 | -1% | 12,627,700 |
1601～
1650
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 | 284,500円 | -2.2% | +7.5% | 1.76% | 17.36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 | 327,600円 | -2.8% | +31.7% | 0.92% | 14.93倍 | 3.34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 | 459,800円 | +3.1% | +59.7% | 3.48% | 12.77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 | 672,200円 | -3.2% | +6.8% | 0.58% | 27.55倍 | 9.74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 | 374,200円 | -1.9% | +29.3% | 0.86% | 21.68倍 | 2.55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
