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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,708.5 | 1,709 | 1,685.5 | 1,694 | -26 | -1.5% | 5,253,400 |
| 2017/07/21 | 1,706.5 | 1,728 | 1,699 | 1,720 | +75.5 | +4.6% | 13,380,300 |
| 2017/07/20 | 1,623.5 | 1,647.5 | 1,620.5 | 1,644.5 | +22 | +1.4% | 9,630,500 |
| 2017/07/19 | 1,635.5 | 1,641.5 | 1,621.5 | 1,622.5 | -20.5 | -1.2% | 7,914,400 |
| 2017/07/18 | 1,653.5 | 1,662.5 | 1,630.5 | 1,643 | -13 | -0.8% | 4,467,300 |
| 2017/07/14 | 1,644.5 | 1,659 | 1,642 | 1,656 | +16 | +1% | 4,616,100 |
| 2017/07/13 | 1,647 | 1,655.5 | 1,636 | 1,640 | -2.5 | -0.2% | 4,457,200 |
| 2017/07/12 | 1,653 | 1,660.5 | 1,637.5 | 1,642.5 | -30.5 | -1.8% | 5,783,200 |
| 2017/07/11 | 1,666 | 1,676.5 | 1,662.5 | 1,673 | +3.5 | +0.2% | 3,574,700 |
| 2017/07/10 | 1,669.5 | 1,687 | 1,667.5 | 1,669.5 | +10 | +0.6% | 5,565,000 |
| 2017/07/07 | 1,634.5 | 1,672.5 | 1,630 | 1,659.5 | +9.5 | +0.6% | 6,469,000 |
| 2017/07/06 | 1,641 | 1,655 | 1,631.5 | 1,650 | +3.5 | +0.2% | 6,234,600 |
| 2017/07/05 | 1,625.5 | 1,648.5 | 1,625.5 | 1,646.5 | +24 | +1.5% | 3,952,100 |
| 2017/07/04 | 1,650 | 1,650.5 | 1,615 | 1,622.5 | -8 | -0.5% | 4,705,700 |
| 2017/07/03 | 1,619 | 1,636.5 | 1,607 | 1,630.5 | +15 | +0.9% | 4,660,700 |
| 2017/06/30 | 1,600 | 1,616 | 1,596.5 | 1,615.5 | +13.5 | +0.8% | 6,390,300 |
| 2017/06/29 | 1,619 | 1,620.5 | 1,600.5 | 1,602 | -0.5 | ±0% | 4,418,700 |
| 2017/06/28 | 1,615 | 1,621.5 | 1,600 | 1,602.5 | -16.5 | -1% | 4,491,500 |
| 2017/06/27 | 1,588.5 | 1,623.5 | 1,587.5 | 1,619 | +33.5 | +2.1% | 6,612,700 |
| 2017/06/26 | 1,585.5 | 1,594.5 | 1,585 | 1,585.5 | +3 | +0.2% | 3,415,100 |
| 2017/06/23 | 1,579 | 1,586.5 | 1,574.5 | 1,582.5 | +2.5 | +0.2% | 3,451,700 |
| 2017/06/22 | 1,598 | 1,603.5 | 1,578 | 1,580 | -23.5 | -1.5% | 5,069,100 |
| 2017/06/21 | 1,606 | 1,610 | 1,593.5 | 1,603.5 | -17.5 | -1.1% | 5,673,400 |
| 2017/06/20 | 1,615.5 | 1,630 | 1,611 | 1,621 | +29 | +1.8% | 6,218,800 |
| 2017/06/19 | 1,587 | 1,597.5 | 1,578.5 | 1,592 | +0.5 | ±0% | 2,844,500 |
| 2017/06/16 | 1,578 | 1,595 | 1,576 | 1,591.5 | +26 | +1.7% | 8,220,000 |
| 2017/06/15 | 1,593.5 | 1,602.5 | 1,565.5 | 1,565.5 | -32 | -2% | 6,379,800 |
| 2017/06/14 | 1,588 | 1,603.5 | 1,582 | 1,597.5 | -4.5 | -0.3% | 5,567,900 |
| 2017/06/13 | 1,612.5 | 1,622.5 | 1,599 | 1,602 | -3.5 | -0.2% | 3,480,800 |
| 2017/06/12 | 1,604 | 1,609.5 | 1,595 | 1,605.5 | -6.5 | -0.4% | 4,596,200 |
| 2017/06/09 | 1,619 | 1,622 | 1,602 | 1,612 | +9 | +0.6% | 7,774,500 |
| 2017/06/08 | 1,596.5 | 1,614.5 | 1,595.5 | 1,603 | +18 | +1.1% | 5,767,000 |
| 2017/06/07 | 1,584 | 1,592.5 | 1,569.5 | 1,585 | +1.5 | +0.1% | 5,126,000 |
| 2017/06/06 | 1,597 | 1,600 | 1,577.5 | 1,583.5 | -32.5 | -2% | 7,317,000 |
| 2017/06/05 | 1,635 | 1,641.5 | 1,613.5 | 1,616 | -27.5 | -1.7% | 5,733,100 |
| 2017/06/02 | 1,609.5 | 1,654 | 1,603.5 | 1,643.5 | +81 | +5.2% | 11,758,100 |
| 2017/06/01 | 1,541.5 | 1,569 | 1,537 | 1,562.5 | +35.5 | +2.3% | 5,783,100 |
| 2017/05/31 | 1,537 | 1,542 | 1,524.5 | 1,527 | -21.5 | -1.4% | 5,930,100 |
| 2017/05/30 | 1,547 | 1,550.5 | 1,527.5 | 1,548.5 | -1 | -0.1% | 4,291,800 |
| 2017/05/29 | 1,555 | 1,564.5 | 1,548 | 1,549.5 | -10 | -0.6% | 3,089,400 |
| 2017/05/26 | 1,572.5 | 1,573 | 1,550.5 | 1,559.5 | -17.5 | -1.1% | 5,397,400 |
| 2017/05/25 | 1,571.5 | 1,582 | 1,563.5 | 1,577 | +5.5 | +0.3% | 4,616,200 |
| 2017/05/24 | 1,575 | 1,584.5 | 1,558 | 1,571.5 | +7 | +0.4% | 4,079,500 |
| 2017/05/23 | 1,580 | 1,586.5 | 1,559.5 | 1,564.5 | -21.5 | -1.4% | 5,139,700 |
| 2017/05/22 | 1,597.5 | 1,606 | 1,579 | 1,586 | -1 | -0.1% | 5,401,100 |
| 2017/05/19 | 1,553 | 1,590.5 | 1,552.5 | 1,587 | +40.5 | +2.6% | 8,487,400 |
| 2017/05/18 | 1,546 | 1,566.5 | 1,537.5 | 1,546.5 | -41.5 | -2.6% | 9,525,700 |
| 2017/05/17 | 1,612 | 1,620.5 | 1,585.5 | 1,588 | -44.5 | -2.7% | 6,919,600 |
| 2017/05/16 | 1,634.5 | 1,646.5 | 1,627.5 | 1,632.5 | +10 | +0.6% | 5,340,400 |
| 2017/05/15 | 1,618.5 | 1,622.5 | 1,602.5 | 1,622.5 | -17 | -1% | 6,065,400 |
1901～
1950
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
