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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 1,610 | 1,623 | 1,604 | 1,615 | +4.5 | +0.3% | 4,948,400 |
| 2018/05/02 | 1,614 | 1,621 | 1,600 | 1,610.5 | +9 | +0.6% | 7,601,400 |
| 2018/05/01 | 1,678 | 1,680 | 1,600.5 | 1,601.5 | -79 | -4.7% | 14,096,300 |
| 2018/04/27 | 1,750 | 1,753 | 1,665 | 1,680.5 | -70 | -4% | 12,928,100 |
| 2018/04/26 | 1,755 | 1,762 | 1,748 | 1,750.5 | +13 | +0.7% | 3,551,200 |
| 2018/04/25 | 1,735.5 | 1,740 | 1,717 | 1,737.5 | -28 | -1.6% | 4,553,100 |
| 2018/04/24 | 1,753 | 1,765.5 | 1,741.5 | 1,765.5 | +39.5 | +2.3% | 4,095,600 |
| 2018/04/23 | 1,724 | 1,729 | 1,714 | 1,726 | +12 | +0.7% | 3,854,300 |
| 2018/04/20 | 1,738.5 | 1,744 | 1,711 | 1,714 | -42 | -2.4% | 5,547,600 |
| 2018/04/19 | 1,736 | 1,776 | 1,730 | 1,756 | +38.5 | +2.2% | 6,069,600 |
| 2018/04/18 | 1,694.5 | 1,721 | 1,690.5 | 1,717.5 | +36.5 | +2.2% | 5,995,200 |
| 2018/04/17 | 1,693.5 | 1,697.5 | 1,681 | 1,681 | -13 | -0.8% | 3,270,100 |
| 2018/04/16 | 1,721 | 1,723 | 1,689.5 | 1,694 | -17 | -1% | 3,776,300 |
| 2018/04/13 | 1,695 | 1,721 | 1,694 | 1,711 | +30 | +1.8% | 4,679,500 |
| 2018/04/12 | 1,701 | 1,701 | 1,675 | 1,681 | -29 | -1.7% | 3,614,400 |
| 2018/04/11 | 1,712 | 1,724 | 1,701 | 1,710 | +19 | +1.1% | 3,980,700 |
| 2018/04/10 | 1,665 | 1,699 | 1,657.5 | 1,691 | +10.5 | +0.6% | 4,446,300 |
| 2018/04/09 | 1,671 | 1,685 | 1,659 | 1,680.5 | +7.5 | +0.4% | 4,717,500 |
| 2018/04/06 | 1,690 | 1,694 | 1,672 | 1,673 | -22.5 | -1.3% | 4,614,400 |
| 2018/04/05 | 1,699.5 | 1,710.5 | 1,686 | 1,695.5 | +20.5 | +1.2% | 6,191,900 |
| 2018/04/04 | 1,694 | 1,708.5 | 1,671.5 | 1,675 | -4 | -0.2% | 5,160,600 |
| 2018/04/03 | 1,662 | 1,685.5 | 1,655 | 1,679 | -9.5 | -0.6% | 4,898,100 |
| 2018/04/02 | 1,700 | 1,711.5 | 1,688.5 | 1,688.5 | -13 | -0.8% | 3,318,300 |
| 2018/03/30 | 1,714 | 1,717 | 1,690.5 | 1,701.5 | +2 | +0.1% | 4,596,900 |
| 2018/03/29 | 1,707 | 1,713.5 | 1,685.5 | 1,699.5 | -13.5 | -0.8% | 4,403,600 |
| 2018/03/28 | 1,691 | 1,715 | 1,672.5 | 1,713 | -4.5 | -0.3% | 6,429,500 |
| 2018/03/27 | 1,687 | 1,727.5 | 1,677.5 | 1,717.5 | +56.5 | +3.4% | 9,031,700 |
| 2018/03/26 | 1,620.5 | 1,661 | 1,620 | 1,661 | +19.5 | +1.2% | 7,406,500 |
| 2018/03/23 | 1,686 | 1,689.5 | 1,635 | 1,641.5 | -99 | -5.7% | 8,716,100 |
| 2018/03/22 | 1,720 | 1,741 | 1,709 | 1,740.5 | +29 | +1.7% | 5,395,200 |
| 2018/03/20 | 1,710 | 1,715 | 1,701 | 1,711.5 | -12 | -0.7% | 3,898,400 |
| 2018/03/19 | 1,732.5 | 1,740.5 | 1,713.5 | 1,723.5 | -15 | -0.9% | 4,242,800 |
| 2018/03/16 | 1,759 | 1,763 | 1,734.5 | 1,738.5 | -33 | -1.9% | 6,376,900 |
| 2018/03/15 | 1,766.5 | 1,779.5 | 1,757.5 | 1,771.5 | -1.5 | -0.1% | 4,577,100 |
| 2018/03/14 | 1,769 | 1,784 | 1,760 | 1,773 | -22.5 | -1.3% | 5,787,400 |
| 2018/03/13 | 1,779 | 1,795.5 | 1,773 | 1,795.5 | +20.5 | +1.2% | 6,967,700 |
| 2018/03/12 | 1,778 | 1,787.5 | 1,749 | 1,775 | +43 | +2.5% | 6,732,800 |
| 2018/03/09 | 1,764 | 1,773.5 | 1,721 | 1,732 | +13.5 | +0.8% | 9,085,200 |
| 2018/03/08 | 1,740 | 1,750 | 1,716 | 1,718.5 | +4 | +0.2% | 5,470,300 |
| 2018/03/07 | 1,709.5 | 1,726.5 | 1,705 | 1,714.5 | -21.5 | -1.2% | 6,875,600 |
| 2018/03/06 | 1,760.5 | 1,781 | 1,735 | 1,736 | +2.5 | +0.1% | 6,135,100 |
| 2018/03/05 | 1,733 | 1,741.5 | 1,722.5 | 1,733.5 | -20.5 | -1.2% | 4,967,200 |
| 2018/03/02 | 1,748 | 1,761.5 | 1,741 | 1,754 | -39.5 | -2.2% | 6,213,100 |
| 2018/03/01 | 1,809 | 1,809.5 | 1,784.5 | 1,793.5 | -23.5 | -1.3% | 5,767,500 |
| 2018/02/28 | 1,863 | 1,867.5 | 1,816.5 | 1,817 | -46 | -2.5% | 6,151,100 |
| 2018/02/27 | 1,845 | 1,876.5 | 1,844 | 1,863 | +42 | +2.3% | 6,249,000 |
| 2018/02/26 | 1,825 | 1,825.5 | 1,812 | 1,821 | +10 | +0.6% | 3,459,900 |
| 2018/02/23 | 1,805.5 | 1,814.5 | 1,797 | 1,811 | +12 | +0.7% | 3,499,200 |
| 2018/02/22 | 1,808 | 1,815.5 | 1,793.5 | 1,799 | -28.5 | -1.6% | 5,382,100 |
| 2018/02/21 | 1,832 | 1,844 | 1,813 | 1,827.5 | -2 | -0.1% | 5,662,600 |
1751～
1800
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
