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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 1,651 | 1,661 | 1,638.5 | 1,651.5 | -39.5 | -2.3% | 6,403,400 |
| 2017/02/24 | 1,698.5 | 1,711 | 1,686 | 1,691 | -16 | -0.9% | 4,137,000 |
| 2017/02/23 | 1,715 | 1,715 | 1,696 | 1,707 | +6 | +0.4% | 3,697,100 |
| 2017/02/22 | 1,714 | 1,714.5 | 1,696.5 | 1,701 | -4.5 | -0.3% | 3,827,900 |
| 2017/02/21 | 1,696 | 1,710 | 1,683 | 1,705.5 | +24.5 | +1.5% | 4,752,900 |
| 2017/02/20 | 1,674.5 | 1,685 | 1,651.5 | 1,681 | +2 | +0.1% | 4,278,100 |
| 2017/02/17 | 1,691 | 1,691 | 1,673 | 1,679 | -26.5 | -1.6% | 4,524,100 |
| 2017/02/16 | 1,708.5 | 1,716 | 1,691 | 1,705.5 | -1.5 | -0.1% | 3,993,100 |
| 2017/02/15 | 1,692 | 1,713 | 1,685 | 1,707 | +30.5 | +1.8% | 4,799,100 |
| 2017/02/14 | 1,705 | 1,708 | 1,674 | 1,676.5 | -15.5 | -0.9% | 5,388,000 |
| 2017/02/13 | 1,711 | 1,718 | 1,683.5 | 1,692 | +14 | +0.8% | 6,833,200 |
| 2017/02/10 | 1,656 | 1,680.5 | 1,648 | 1,678 | +60.5 | +3.7% | 8,549,200 |
| 2017/02/09 | 1,600.5 | 1,624 | 1,596 | 1,617.5 | +1 | +0.1% | 6,673,300 |
| 2017/02/08 | 1,615 | 1,618.5 | 1,600.5 | 1,616.5 | +8 | +0.5% | 5,314,000 |
| 2017/02/07 | 1,609 | 1,621 | 1,594 | 1,608.5 | -0.5 | ±0% | 5,759,000 |
| 2017/02/06 | 1,637.5 | 1,644.5 | 1,581.5 | 1,609 | -28 | -1.7% | 11,201,700 |
| 2017/02/03 | 1,660 | 1,662 | 1,601 | 1,637 | -22.5 | -1.4% | 12,322,000 |
| 2017/02/02 | 1,774 | 1,802 | 1,628.5 | 1,659.5 | -83 | -4.8% | 18,506,400 |
| 2017/02/01 | 1,705 | 1,748 | 1,696.5 | 1,742.5 | +21 | +1.2% | 5,717,900 |
| 2017/01/31 | 1,725.5 | 1,745 | 1,719 | 1,721.5 | -29 | -1.7% | 6,302,600 |
| 2017/01/30 | 1,767.5 | 1,768 | 1,743 | 1,750.5 | -15.5 | -0.9% | 5,103,500 |
| 2017/01/27 | 1,764 | 1,772.5 | 1,755.5 | 1,766 | +8.5 | +0.5% | 7,588,300 |
| 2017/01/26 | 1,723 | 1,760 | 1,722 | 1,757.5 | +53 | +3.1% | 8,597,200 |
| 2017/01/25 | 1,700 | 1,708 | 1,690 | 1,704.5 | +27.5 | +1.6% | 5,428,400 |
| 2017/01/24 | 1,674 | 1,688 | 1,671.5 | 1,677 | +4.5 | +0.3% | 5,235,700 |
| 2017/01/23 | 1,678 | 1,685.5 | 1,662.5 | 1,672.5 | -19.5 | -1.2% | 4,986,100 |
| 2017/01/20 | 1,658 | 1,698 | 1,650.5 | 1,692 | +43.5 | +2.6% | 8,853,100 |
| 2017/01/19 | 1,645 | 1,652.5 | 1,635 | 1,648.5 | +25 | +1.5% | 4,362,100 |
| 2017/01/18 | 1,610 | 1,629.5 | 1,585.5 | 1,623.5 | +8 | +0.5% | 5,464,000 |
| 2017/01/17 | 1,620 | 1,639.5 | 1,614 | 1,615.5 | -18.5 | -1.1% | 6,194,100 |
| 2017/01/16 | 1,644 | 1,658.5 | 1,631.5 | 1,634 | -12.5 | -0.8% | 3,715,700 |
| 2017/01/13 | 1,649 | 1,654.5 | 1,633.5 | 1,646.5 | +1 | +0.1% | 3,909,100 |
| 2017/01/12 | 1,636 | 1,652 | 1,628.5 | 1,645.5 | +13 | +0.8% | 5,514,800 |
| 2017/01/11 | 1,630 | 1,638 | 1,618.5 | 1,632.5 | +3 | +0.2% | 7,295,700 |
| 2017/01/10 | 1,643 | 1,656 | 1,628 | 1,629.5 | -18 | -1.1% | 5,628,800 |
| 2017/01/06 | 1,626.5 | 1,653 | 1,623 | 1,647.5 | +4.5 | +0.3% | 5,078,900 |
| 2017/01/05 | 1,662 | 1,662.5 | 1,638.5 | 1,643 | -21.5 | -1.3% | 5,614,100 |
| 2017/01/04 | 1,639.5 | 1,666.5 | 1,637.5 | 1,664.5 | +35 | +2.1% | 6,590,500 |
| 2016/12/30 | 1,629 | 1,633 | 1,613 | 1,629.5 | -3 | -0.2% | 3,577,100 |
| 2016/12/29 | 1,642 | 1,644.5 | 1,617 | 1,632.5 | -14.5 | -0.9% | 4,933,300 |
| 2016/12/28 | 1,598 | 1,657.5 | 1,597 | 1,647 | +38 | +2.4% | 6,929,700 |
| 2016/12/27 | 1,620 | 1,626.5 | 1,609 | 1,609 | -23 | -1.4% | 5,780,400 |
| 2016/12/26 | 1,630.5 | 1,641.5 | 1,629 | 1,632 | -15 | -0.9% | 3,226,700 |
| 2016/12/22 | 1,630 | 1,649 | 1,626.5 | 1,647 | +1.5 | +0.1% | 5,039,900 |
| 2016/12/21 | 1,652 | 1,659.5 | 1,637.5 | 1,645.5 | -15.5 | -0.9% | 4,752,300 |
| 2016/12/20 | 1,663 | 1,663 | 1,649.5 | 1,661 | +5 | +0.3% | 4,046,500 |
| 2016/12/19 | 1,666 | 1,671 | 1,649.5 | 1,656 | -25.5 | -1.5% | 4,932,200 |
| 2016/12/16 | 1,670 | 1,683 | 1,665 | 1,681.5 | +27.5 | +1.7% | 8,110,500 |
| 2016/12/15 | 1,665 | 1,673 | 1,645.5 | 1,654 | -5.5 | -0.3% | 5,824,400 |
| 2016/12/14 | 1,620.5 | 1,660 | 1,620.5 | 1,659.5 | +19.5 | +1.2% | 5,526,800 |
2001～
2050
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
