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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,775.5 | 1,813 | 1,773 | 1,802 | +36 | +2% | 8,655,300 |
| 2017/10/03 | 1,760 | 1,769 | 1,746 | 1,766 | +20.5 | +1.2% | 4,584,400 |
| 2017/10/02 | 1,762.5 | 1,762.5 | 1,740.5 | 1,745.5 | -12.5 | -0.7% | 4,062,500 |
| 2017/09/29 | 1,737 | 1,760 | 1,730 | 1,758 | +23 | +1.3% | 5,997,100 |
| 2017/09/28 | 1,749 | 1,749.5 | 1,722.5 | 1,735 | -5.5 | -0.3% | 6,464,500 |
| 2017/09/27 | 1,735.5 | 1,742.5 | 1,724.5 | 1,740.5 | -4 | -0.2% | 4,940,500 |
| 2017/09/26 | 1,744.5 | 1,760.5 | 1,739 | 1,744.5 | -5 | -0.3% | 8,686,200 |
| 2017/09/25 | 1,758.5 | 1,771.5 | 1,747 | 1,749.5 | +7.5 | +0.4% | 5,303,800 |
| 2017/09/22 | 1,770.5 | 1,770.5 | 1,735 | 1,742 | -18 | -1% | 7,282,000 |
| 2017/09/21 | 1,780 | 1,786.5 | 1,759 | 1,760 | -19 | -1.1% | 6,460,900 |
| 2017/09/20 | 1,764 | 1,784 | 1,757.5 | 1,779 | +24 | +1.4% | 6,644,000 |
| 2017/09/19 | 1,750 | 1,776 | 1,750 | 1,755 | +32.5 | +1.9% | 9,312,400 |
| 2017/09/15 | 1,706 | 1,725 | 1,696.5 | 1,722.5 | +14.5 | +0.8% | 6,904,200 |
| 2017/09/14 | 1,705 | 1,715 | 1,688.5 | 1,708 | +2.5 | +0.1% | 5,595,400 |
| 2017/09/13 | 1,709.5 | 1,712.5 | 1,697 | 1,705.5 | +11 | +0.6% | 5,002,900 |
| 2017/09/12 | 1,688 | 1,705 | 1,683 | 1,694.5 | +20.5 | +1.2% | 5,320,300 |
| 2017/09/11 | 1,659.5 | 1,683.5 | 1,652 | 1,674 | +39.5 | +2.4% | 4,278,700 |
| 2017/09/08 | 1,647.5 | 1,650.5 | 1,626.5 | 1,634.5 | -14.5 | -0.9% | 5,897,100 |
| 2017/09/07 | 1,645.5 | 1,667 | 1,643 | 1,649 | +22.5 | +1.4% | 5,027,200 |
| 2017/09/06 | 1,629.5 | 1,633.5 | 1,620.5 | 1,626.5 | -5.5 | -0.3% | 5,594,800 |
| 2017/09/05 | 1,650 | 1,652 | 1,628.5 | 1,632 | -15.5 | -0.9% | 3,545,200 |
| 2017/09/04 | 1,675 | 1,688.5 | 1,644 | 1,647.5 | -32 | -1.9% | 6,874,300 |
| 2017/09/01 | 1,648 | 1,684 | 1,645.5 | 1,679.5 | +52.5 | +3.2% | 7,990,300 |
| 2017/08/31 | 1,650 | 1,651 | 1,627 | 1,627 | -15 | -0.9% | 6,813,300 |
| 2017/08/30 | 1,627 | 1,644 | 1,622 | 1,642 | +21.5 | +1.3% | 4,390,400 |
| 2017/08/29 | 1,611.5 | 1,624.5 | 1,605 | 1,620.5 | -4 | -0.2% | 4,332,000 |
| 2017/08/28 | 1,635 | 1,638.5 | 1,609.5 | 1,624.5 | +0.5 | ±0% | 5,066,200 |
| 2017/08/25 | 1,639 | 1,648 | 1,623 | 1,624 | -11 | -0.7% | 5,800,800 |
| 2017/08/24 | 1,637.5 | 1,654.5 | 1,634 | 1,635 | -11.5 | -0.7% | 4,255,900 |
| 2017/08/23 | 1,661 | 1,663.5 | 1,641.5 | 1,646.5 | +4.5 | +0.3% | 3,989,400 |
| 2017/08/22 | 1,640 | 1,645 | 1,632 | 1,642 | +2.5 | +0.2% | 4,368,400 |
| 2017/08/21 | 1,641 | 1,647 | 1,630 | 1,639.5 | -2.5 | -0.2% | 4,257,300 |
| 2017/08/18 | 1,670 | 1,673 | 1,642 | 1,642 | -63.5 | -3.7% | 7,760,800 |
| 2017/08/17 | 1,688 | 1,708 | 1,681.5 | 1,705.5 | +17.5 | +1% | 4,723,600 |
| 2017/08/16 | 1,696.5 | 1,703.5 | 1,683 | 1,688 | +1.5 | +0.1% | 4,313,400 |
| 2017/08/15 | 1,686.5 | 1,698.5 | 1,685 | 1,686.5 | +15.5 | +0.9% | 5,249,000 |
| 2017/08/14 | 1,673 | 1,694 | 1,668.5 | 1,671 | -24.5 | -1.4% | 5,616,100 |
| 2017/08/10 | 1,699.5 | 1,715.5 | 1,693 | 1,695.5 | -15 | -0.9% | 4,801,900 |
| 2017/08/09 | 1,720 | 1,728.5 | 1,691.5 | 1,710.5 | -13.5 | -0.8% | 5,510,000 |
| 2017/08/08 | 1,741 | 1,741.5 | 1,717.5 | 1,724 | -16.5 | -0.9% | 3,076,500 |
| 2017/08/07 | 1,749 | 1,751.5 | 1,737.5 | 1,740.5 | +11 | +0.6% | 2,799,200 |
| 2017/08/04 | 1,736 | 1,739 | 1,728.5 | 1,729.5 | -17 | -1% | 3,170,800 |
| 2017/08/03 | 1,754 | 1,760 | 1,739.5 | 1,746.5 | -7.5 | -0.4% | 5,245,000 |
| 2017/08/02 | 1,734 | 1,757.5 | 1,728.5 | 1,754 | +35.5 | +2.1% | 7,261,000 |
| 2017/08/01 | 1,720 | 1,746.5 | 1,713 | 1,718.5 | +8 | +0.5% | 6,810,400 |
| 2017/07/31 | 1,700 | 1,740 | 1,686 | 1,710.5 | +5.5 | +0.3% | 11,223,300 |
| 2017/07/28 | 1,715 | 1,725.5 | 1,696.5 | 1,705 | -4 | -0.2% | 5,809,500 |
| 2017/07/27 | 1,703 | 1,716 | 1,701 | 1,709 | +9.5 | +0.6% | 5,174,800 |
| 2017/07/26 | 1,710 | 1,717 | 1,696.5 | 1,699.5 | +12.5 | +0.7% | 5,125,800 |
| 2017/07/25 | 1,700 | 1,700 | 1,686 | 1,687 | -7 | -0.4% | 3,482,900 |
1851～
1900
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
