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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,560 | 1,570 | 1,477 | 1,527 | -24 | -1.5% | 18,907,600 |
| 2018/07/27 | 1,550 | 1,553 | 1,534 | 1,551 | +21.5 | +1.4% | 5,905,900 |
| 2018/07/26 | 1,546 | 1,551.5 | 1,521.5 | 1,529.5 | -8.5 | -0.6% | 5,712,600 |
| 2018/07/25 | 1,534.5 | 1,541.5 | 1,531 | 1,538 | +48 | +3.2% | 10,131,200 |
| 2018/07/24 | 1,485 | 1,492 | 1,477 | 1,490 | +18 | +1.2% | 4,994,900 |
| 2018/07/23 | 1,467 | 1,476 | 1,460.5 | 1,472 | -1 | -0.1% | 4,949,700 |
| 2018/07/20 | 1,500 | 1,504.5 | 1,460 | 1,473 | -13.5 | -0.9% | 9,192,200 |
| 2018/07/19 | 1,456 | 1,492.5 | 1,455 | 1,486.5 | +51 | +3.6% | 8,727,500 |
| 2018/07/18 | 1,431 | 1,444.5 | 1,425.5 | 1,435.5 | +22 | +1.6% | 6,533,100 |
| 2018/07/17 | 1,396 | 1,425.5 | 1,385.5 | 1,413.5 | -40.5 | -2.8% | 11,320,500 |
| 2018/07/13 | 1,458 | 1,464 | 1,446 | 1,454 | +6 | +0.4% | 6,163,500 |
| 2018/07/12 | 1,462 | 1,464 | 1,439.5 | 1,448 | -12 | -0.8% | 4,957,200 |
| 2018/07/11 | 1,469.5 | 1,473 | 1,427.5 | 1,460 | -16 | -1.1% | 7,402,000 |
| 2018/07/10 | 1,456.5 | 1,484 | 1,456 | 1,476 | +42 | +2.9% | 8,188,600 |
| 2018/07/09 | 1,429 | 1,434.5 | 1,421.5 | 1,434 | +22.5 | +1.6% | 3,618,700 |
| 2018/07/06 | 1,410 | 1,427.5 | 1,402.5 | 1,411.5 | +9.5 | +0.7% | 6,767,800 |
| 2018/07/05 | 1,415.5 | 1,422.5 | 1,399 | 1,402 | -20 | -1.4% | 5,159,900 |
| 2018/07/04 | 1,425 | 1,443 | 1,418 | 1,422 | -2.5 | -0.2% | 5,492,300 |
| 2018/07/03 | 1,421.5 | 1,432.5 | 1,410.5 | 1,424.5 | ±0 | ±0% | 5,401,100 |
| 2018/07/02 | 1,457.5 | 1,471 | 1,422.5 | 1,424.5 | -50 | -3.4% | 7,374,900 |
| 2018/06/29 | 1,470 | 1,475 | 1,448 | 1,474.5 | +0.5 | ±0% | 7,635,100 |
| 2018/06/28 | 1,461 | 1,476 | 1,453 | 1,474 | +37 | +2.6% | 9,152,000 |
| 2018/06/27 | 1,450.5 | 1,464.5 | 1,435.5 | 1,437 | +2.5 | +0.2% | 7,382,200 |
| 2018/06/26 | 1,426.5 | 1,441 | 1,401 | 1,434.5 | -16.5 | -1.1% | 8,287,100 |
| 2018/06/25 | 1,463.5 | 1,465.5 | 1,450.5 | 1,451 | -9.5 | -0.7% | 4,583,000 |
| 2018/06/22 | 1,432.5 | 1,467.5 | 1,430.5 | 1,460.5 | +5.5 | +0.4% | 8,652,700 |
| 2018/06/21 | 1,465 | 1,476 | 1,451 | 1,455 | -4 | -0.3% | 4,371,700 |
| 2018/06/20 | 1,460.5 | 1,469 | 1,430 | 1,459 | +9.5 | +0.7% | 8,319,900 |
| 2018/06/19 | 1,466 | 1,482.5 | 1,449.5 | 1,449.5 | -32 | -2.2% | 6,905,400 |
| 2018/06/18 | 1,505 | 1,507 | 1,464 | 1,481.5 | -39.5 | -2.6% | 5,595,000 |
| 2018/06/15 | 1,540 | 1,540.5 | 1,513.5 | 1,521 | -12.5 | -0.8% | 6,860,000 |
| 2018/06/14 | 1,550 | 1,556.5 | 1,531.5 | 1,533.5 | -30.5 | -2% | 4,767,600 |
| 2018/06/13 | 1,572.5 | 1,575 | 1,561.5 | 1,564 | +4.5 | +0.3% | 3,830,200 |
| 2018/06/12 | 1,577 | 1,582 | 1,555.5 | 1,559.5 | -3 | -0.2% | 2,819,500 |
| 2018/06/11 | 1,577.5 | 1,579 | 1,562.5 | 1,562.5 | -7.5 | -0.5% | 4,862,200 |
| 2018/06/08 | 1,576.5 | 1,593 | 1,569.5 | 1,570 | -16.5 | -1% | 6,732,200 |
| 2018/06/07 | 1,571.5 | 1,588.5 | 1,571.5 | 1,586.5 | +26.5 | +1.7% | 7,057,100 |
| 2018/06/06 | 1,579 | 1,580 | 1,559.5 | 1,560 | -35.5 | -2.2% | 6,423,500 |
| 2018/06/05 | 1,613.5 | 1,618.5 | 1,590.5 | 1,595.5 | +12 | +0.8% | 4,872,600 |
| 2018/06/04 | 1,583 | 1,605 | 1,581.5 | 1,583.5 | +40.5 | +2.6% | 6,322,000 |
| 2018/06/01 | 1,530 | 1,551.5 | 1,527 | 1,543 | -2 | -0.1% | 5,475,500 |
| 2018/05/31 | 1,553 | 1,559 | 1,532 | 1,545 | +4 | +0.3% | 13,539,400 |
| 2018/05/30 | 1,549.5 | 1,551 | 1,535 | 1,541 | -41 | -2.6% | 5,552,200 |
| 2018/05/29 | 1,585 | 1,588.5 | 1,573 | 1,582 | -5.5 | -0.3% | 3,702,300 |
| 2018/05/28 | 1,578 | 1,593.5 | 1,575.5 | 1,587.5 | -2.5 | -0.2% | 3,228,200 |
| 2018/05/25 | 1,582.5 | 1,594 | 1,562.5 | 1,590 | +12.5 | +0.8% | 6,841,400 |
| 2018/05/24 | 1,610 | 1,612.5 | 1,572.5 | 1,577.5 | -49 | -3% | 8,790,600 |
| 2018/05/23 | 1,627.5 | 1,643 | 1,621.5 | 1,626.5 | -29.5 | -1.8% | 6,844,000 |
| 2018/05/22 | 1,627 | 1,658 | 1,626.5 | 1,656 | +33 | +2% | 6,166,600 |
| 2018/05/21 | 1,630 | 1,630 | 1,618 | 1,623 | -8 | -0.5% | 4,998,000 |
1651～
1700
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 | 284,600円 | -2.2% | +7.5% | 1.76% | 17.37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 | 328,200円 | -2.8% | +31.7% | 0.91% | 14.95倍 | 3.35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 | 460,400円 | +3.1% | +59.7% | 3.48% | 12.78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 | 674,000円 | -3.2% | +6.8% | 0.58% | 27.63倍 | 9.76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 | 374,500円 | -1.9% | +29.3% | 0.85% | 21.70倍 | 2.56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
