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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/05 | 1,835.5 | 1,865 | 1,834 | 1,855 | +12 | +0.7% | 5,073,500 |
| 2017/12/04 | 1,865 | 1,865 | 1,841 | 1,843 | -14.5 | -0.8% | 3,774,900 |
| 2017/12/01 | 1,869 | 1,879.5 | 1,844 | 1,857.5 | +5 | +0.3% | 4,397,100 |
| 2017/11/30 | 1,868 | 1,872.5 | 1,849 | 1,852.5 | -23.5 | -1.3% | 7,043,800 |
| 2017/11/29 | 1,883.5 | 1,886.5 | 1,867 | 1,876 | +13.5 | +0.7% | 4,263,300 |
| 2017/11/28 | 1,882.5 | 1,883 | 1,861 | 1,862.5 | -25 | -1.3% | 4,061,000 |
| 2017/11/27 | 1,912.5 | 1,917.5 | 1,886.5 | 1,887.5 | -7 | -0.4% | 4,679,100 |
| 2017/11/24 | 1,892 | 1,902.5 | 1,866.5 | 1,894.5 | +4.5 | +0.2% | 5,270,800 |
| 2017/11/22 | 1,878 | 1,897.5 | 1,875 | 1,890 | +33 | +1.8% | 6,472,300 |
| 2017/11/21 | 1,863 | 1,876 | 1,856 | 1,857 | +6.5 | +0.4% | 5,497,300 |
| 2017/11/20 | 1,865 | 1,870 | 1,847 | 1,850.5 | -17 | -0.9% | 4,833,500 |
| 2017/11/17 | 1,889.5 | 1,893 | 1,861.5 | 1,867.5 | -0.5 | ±0% | 7,188,000 |
| 2017/11/16 | 1,833 | 1,872 | 1,831.5 | 1,868 | +36.5 | +2% | 7,462,100 |
| 2017/11/15 | 1,860.5 | 1,866.5 | 1,824 | 1,831.5 | -56 | -3% | 8,022,300 |
| 2017/11/14 | 1,870 | 1,894 | 1,860 | 1,887.5 | +12 | +0.6% | 5,818,300 |
| 2017/11/13 | 1,885 | 1,897.5 | 1,875 | 1,875.5 | -27.5 | -1.4% | 4,895,600 |
| 2017/11/10 | 1,875 | 1,910.5 | 1,873 | 1,903 | -21.5 | -1.1% | 7,275,400 |
| 2017/11/09 | 1,959 | 1,972.5 | 1,895 | 1,924.5 | -23 | -1.2% | 10,041,600 |
| 2017/11/08 | 1,932.5 | 1,956 | 1,920 | 1,947.5 | +11 | +0.6% | 6,460,700 |
| 2017/11/07 | 1,916 | 1,941 | 1,911 | 1,936.5 | +23 | +1.2% | 7,330,700 |
| 2017/11/06 | 1,918 | 1,919 | 1,903.5 | 1,913.5 | +17 | +0.9% | 6,139,000 |
| 2017/11/02 | 1,923 | 1,924.5 | 1,887.5 | 1,896.5 | +4.5 | +0.2% | 6,787,600 |
| 2017/11/01 | 1,927.5 | 1,929.5 | 1,884 | 1,892 | -39.5 | -2% | 14,046,900 |
| 2017/10/31 | 1,952 | 1,979 | 1,880 | 1,931.5 | -29.5 | -1.5% | 13,555,500 |
| 2017/10/30 | 1,969 | 1,975 | 1,945.5 | 1,961 | -10 | -0.5% | 12,610,300 |
| 2017/10/27 | 1,969 | 1,972 | 1,950.5 | 1,971 | +18.5 | +0.9% | 5,489,800 |
| 2017/10/26 | 1,955.5 | 1,963.5 | 1,945 | 1,952.5 | +3.5 | +0.2% | 7,866,800 |
| 2017/10/25 | 1,975 | 1,975 | 1,937 | 1,949 | -0.5 | ±0% | 8,594,000 |
| 2017/10/24 | 1,930 | 1,950 | 1,921 | 1,949.5 | +9 | +0.5% | 6,565,400 |
| 2017/10/23 | 1,936 | 1,946.5 | 1,930.5 | 1,940.5 | +32.5 | +1.7% | 8,500,900 |
| 2017/10/20 | 1,911.5 | 1,913.5 | 1,888.5 | 1,908 | +16 | +0.8% | 8,501,400 |
| 2017/10/19 | 1,880.5 | 1,892 | 1,867 | 1,892 | +27.5 | +1.5% | 7,232,300 |
| 2017/10/18 | 1,885 | 1,888.5 | 1,858.5 | 1,864.5 | -13.5 | -0.7% | 4,974,600 |
| 2017/10/17 | 1,882.5 | 1,905 | 1,867.5 | 1,878 | +15 | +0.8% | 7,475,300 |
| 2017/10/16 | 1,855.5 | 1,873 | 1,847.5 | 1,863 | +35.5 | +1.9% | 7,182,600 |
| 2017/10/13 | 1,805 | 1,832 | 1,797 | 1,827.5 | +25.5 | +1.4% | 7,011,100 |
| 2017/10/12 | 1,801.5 | 1,803.5 | 1,791.5 | 1,802 | +11.5 | +0.6% | 4,947,000 |
| 2017/10/11 | 1,777 | 1,791.5 | 1,770 | 1,790.5 | +16.5 | +0.9% | 4,630,900 |
| 2017/10/10 | 1,778.5 | 1,780 | 1,758 | 1,774 | -23 | -1.3% | 6,192,300 |
| 2017/10/06 | 1,800 | 1,808.5 | 1,791.5 | 1,797 | +6 | +0.3% | 4,802,900 |
| 2017/10/05 | 1,805 | 1,806 | 1,783 | 1,791 | -11 | -0.6% | 4,361,100 |
1801～
1850
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 | 281,100円 | -2.2% | +7.5% | 1.78% | 17.16倍 | 1.48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 | 326,600円 | -2.8% | +31.7% | 0.92% | 14.88倍 | 3.33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 | 453,800円 | +3.1% | +59.7% | 3.53% | 12.60倍 | 1.24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 | 658,700円 | -3.2% | +6.8% | 0.59% | 27.00倍 | 9.54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 | 367,800円 | -1.9% | +29.3% | 0.87% | 21.31倍 | 2.51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
