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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 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 |
1851～
1900
件表示中 / 3768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 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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 |
| 東エレク | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 | 359,300円 | -2.8% | +31.7% | 0.83% | 16.37倍 | 3.67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 |
| ＮＥＣ | 463,600円 | -1.9% | +29.3% | 0.69% | 26.86倍 | 3.17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
