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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,857.5 | 1,861.5 | 1,820.5 | 1,829.5 | -44 | -2.3% | 6,841,200 |
| 2018/02/19 | 1,856.5 | 1,877.5 | 1,846 | 1,873.5 | +38.5 | +2.1% | 4,975,000 |
| 2018/02/16 | 1,832.5 | 1,857 | 1,828.5 | 1,835 | +9.5 | +0.5% | 5,110,700 |
| 2018/02/15 | 1,819 | 1,844.5 | 1,804.5 | 1,825.5 | +20 | +1.1% | 6,834,700 |
| 2018/02/14 | 1,839 | 1,864 | 1,798 | 1,805.5 | -35.5 | -1.9% | 6,407,700 |
| 2018/02/13 | 1,860 | 1,887 | 1,834.5 | 1,841 | +8.5 | +0.5% | 10,075,300 |
| 2018/02/09 | 1,807.5 | 1,835.5 | 1,795 | 1,832.5 | -50 | -2.7% | 8,982,600 |
| 2018/02/08 | 1,869 | 1,894 | 1,859 | 1,882.5 | +17.5 | +0.9% | 8,657,800 |
| 2018/02/07 | 1,936 | 1,939.5 | 1,864 | 1,865 | -16 | -0.9% | 11,569,000 |
| 2018/02/06 | 1,890 | 1,912.5 | 1,832.5 | 1,881 | -71 | -3.6% | 13,821,500 |
| 2018/02/05 | 1,998 | 2,000 | 1,950.5 | 1,952 | -97.5 | -4.8% | 8,100,300 |
| 2018/02/02 | 2,013.5 | 2,067 | 1,978.5 | 2,049.5 | +30 | +1.5% | 10,760,300 |
| 2018/02/01 | 2,014.5 | 2,023.5 | 1,994 | 2,019.5 | +27 | +1.4% | 5,474,400 |
| 2018/01/31 | 1,982.5 | 2,034 | 1,982 | 1,992.5 | -2 | -0.1% | 10,170,300 |
| 2018/01/30 | 2,021 | 2,033.5 | 1,988.5 | 1,994.5 | -32 | -1.6% | 7,227,000 |
| 2018/01/29 | 2,043.5 | 2,046.5 | 2,016 | 2,026.5 | -22.5 | -1.1% | 7,504,700 |
| 2018/01/26 | 2,068.5 | 2,074.5 | 2,042.5 | 2,049 | -0.5 | ±0% | 5,954,200 |
| 2018/01/25 | 2,048 | 2,077.5 | 2,041 | 2,049.5 | -38 | -1.8% | 6,072,100 |
| 2018/01/24 | 2,102.5 | 2,126 | 2,084 | 2,087.5 | -21.5 | -1% | 7,181,500 |
| 2018/01/23 | 2,121 | 2,125 | 2,103 | 2,109 | -15.5 | -0.7% | 7,342,800 |
| 2018/01/22 | 2,151 | 2,154 | 2,118 | 2,124.5 | -51 | -2.3% | 7,240,900 |
| 2018/01/19 | 2,145.5 | 2,179 | 2,126 | 2,175.5 | +49.5 | +2.3% | 9,836,000 |
| 2018/01/18 | 2,137 | 2,156 | 2,104.5 | 2,126 | +30 | +1.4% | 13,308,000 |
| 2018/01/17 | 2,050 | 2,099 | 2,047 | 2,096 | +60 | +2.9% | 9,589,300 |
| 2018/01/16 | 2,016.5 | 2,038 | 2,011 | 2,036 | +25 | +1.2% | 5,489,900 |
| 2018/01/15 | 2,020 | 2,021 | 2,001.5 | 2,011 | +5 | +0.2% | 4,543,300 |
| 2018/01/12 | 2,010 | 2,021 | 1,999 | 2,006 | -6 | -0.3% | 4,834,600 |
| 2018/01/11 | 2,007 | 2,013 | 2,000.5 | 2,012 | -14.5 | -0.7% | 4,779,800 |
| 2018/01/10 | 2,025 | 2,036 | 2,013 | 2,026.5 | -0.5 | ±0% | 7,278,000 |
| 2018/01/09 | 2,007.5 | 2,033 | 2,007 | 2,027 | +39 | +2% | 9,301,600 |
| 2018/01/05 | 1,955 | 1,989 | 1,953 | 1,988 | +43 | +2.2% | 7,577,800 |
| 2018/01/04 | 1,913 | 1,945 | 1,909 | 1,945 | +73.5 | +3.9% | 7,100,600 |
| 2017/12/29 | 1,879 | 1,890 | 1,869 | 1,871.5 | -6.5 | -0.3% | 2,653,500 |
| 2017/12/28 | 1,891 | 1,897.5 | 1,874 | 1,878 | -19 | -1% | 2,893,600 |
| 2017/12/27 | 1,895 | 1,907.5 | 1,892.5 | 1,897 | ±0 | ±0% | 2,441,500 |
| 2017/12/26 | 1,916 | 1,917.5 | 1,894 | 1,897 | -20.5 | -1.1% | 2,830,300 |
| 2017/12/25 | 1,909.5 | 1,918 | 1,900 | 1,917.5 | +12 | +0.6% | 2,485,500 |
| 2017/12/22 | 1,908.5 | 1,919 | 1,900 | 1,905.5 | +2.5 | +0.1% | 4,801,900 |
| 2017/12/21 | 1,881 | 1,903.5 | 1,867 | 1,903 | +32.5 | +1.7% | 5,109,100 |
| 2017/12/20 | 1,878 | 1,878 | 1,859.5 | 1,870.5 | +2 | +0.1% | 3,526,300 |
| 2017/12/19 | 1,856 | 1,874.5 | 1,854 | 1,868.5 | +19.5 | +1.1% | 4,819,600 |
| 2017/12/18 | 1,824 | 1,849.5 | 1,817 | 1,849 | +46 | +2.6% | 4,091,300 |
| 2017/12/15 | 1,805.5 | 1,821.5 | 1,789 | 1,803 | +1 | +0.1% | 6,385,900 |
| 2017/12/14 | 1,812 | 1,820.5 | 1,796.5 | 1,802 | -14.5 | -0.8% | 6,313,700 |
| 2017/12/13 | 1,863 | 1,864.5 | 1,807.5 | 1,816.5 | -46.5 | -2.5% | 7,835,100 |
| 2017/12/12 | 1,870 | 1,876.5 | 1,857 | 1,863 | -3 | -0.2% | 3,586,900 |
| 2017/12/11 | 1,867.5 | 1,868 | 1,840.5 | 1,866 | -2 | -0.1% | 4,316,000 |
| 2017/12/08 | 1,824 | 1,869 | 1,824 | 1,868 | +44 | +2.4% | 8,018,000 |
| 2017/12/07 | 1,804 | 1,833 | 1,801.5 | 1,824 | +8.5 | +0.5% | 7,201,400 |
| 2017/12/06 | 1,862 | 1,862 | 1,811 | 1,815.5 | -39.5 | -2.1% | 6,587,600 |
1801～
1850
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
