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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 1,529 | 1,546 | 1,526.5 | 1,538.5 | +30.5 | +2% | 11,267,800 |
| 2017/04/25 | 1,485.5 | 1,512 | 1,481.5 | 1,508 | +21.5 | +1.4% | 10,486,800 |
| 2017/04/24 | 1,503.5 | 1,506.5 | 1,486.5 | 1,486.5 | -12 | -0.8% | 11,027,000 |
| 2017/04/21 | 1,503 | 1,505 | 1,493 | 1,498.5 | +15 | +1% | 7,188,900 |
| 2017/04/20 | 1,501.5 | 1,505.5 | 1,482 | 1,483.5 | -26.5 | -1.8% | 7,620,600 |
| 2017/04/19 | 1,475.5 | 1,534.5 | 1,472 | 1,510 | +40 | +2.7% | 12,215,800 |
| 2017/04/18 | 1,490 | 1,500.5 | 1,466.5 | 1,470 | -5 | -0.3% | 6,310,800 |
| 2017/04/17 | 1,464.5 | 1,480.5 | 1,462 | 1,475 | ±0 | ±0% | 4,871,700 |
| 2017/04/14 | 1,500.5 | 1,505.5 | 1,468 | 1,475 | -23 | -1.5% | 6,631,500 |
| 2017/04/13 | 1,491.5 | 1,501 | 1,478 | 1,498 | -8.5 | -0.6% | 8,011,100 |
| 2017/04/12 | 1,526.5 | 1,530 | 1,493 | 1,506.5 | -29 | -1.9% | 7,796,300 |
| 2017/04/11 | 1,522 | 1,536 | 1,520.5 | 1,535.5 | -7.5 | -0.5% | 4,652,500 |
| 2017/04/10 | 1,550.5 | 1,554.5 | 1,536.5 | 1,543 | +2 | +0.1% | 5,687,600 |
| 2017/04/07 | 1,530 | 1,564.5 | 1,530 | 1,541 | -2 | -0.1% | 7,707,100 |
| 2017/04/06 | 1,556 | 1,578.5 | 1,541 | 1,543 | -53 | -3.3% | 9,283,200 |
| 2017/04/05 | 1,597 | 1,601 | 1,577.5 | 1,596 | +7.5 | +0.5% | 5,924,200 |
| 2017/04/04 | 1,609.5 | 1,615.5 | 1,573 | 1,588.5 | -21.5 | -1.3% | 5,023,300 |
| 2017/04/03 | 1,601.5 | 1,621 | 1,595.5 | 1,610 | +13 | +0.8% | 4,820,000 |
| 2017/03/31 | 1,625 | 1,635.5 | 1,597 | 1,597 | -14 | -0.9% | 6,442,500 |
| 2017/03/30 | 1,618 | 1,637.5 | 1,610.5 | 1,611 | -21 | -1.3% | 4,183,300 |
| 2017/03/29 | 1,628.5 | 1,642 | 1,624 | 1,632 | +9.5 | +0.6% | 8,018,400 |
| 2017/03/28 | 1,620 | 1,627 | 1,616.5 | 1,622.5 | +9.5 | +0.6% | 7,546,200 |
| 2017/03/27 | 1,620 | 1,621 | 1,607.5 | 1,613 | -9 | -0.6% | 9,730,800 |
| 2017/03/24 | 1,631 | 1,643.5 | 1,619.5 | 1,622 | -16 | -1% | 12,767,200 |
| 2017/03/23 | 1,641 | 1,648 | 1,631 | 1,638 | -8 | -0.5% | 4,750,400 |
| 2017/03/22 | 1,643.5 | 1,666.5 | 1,643.5 | 1,646 | -42.5 | -2.5% | 4,785,100 |
| 2017/03/21 | 1,680.5 | 1,690 | 1,673 | 1,688.5 | +1.5 | +0.1% | 3,385,100 |
| 2017/03/17 | 1,692.5 | 1,694 | 1,681.5 | 1,687 | -22 | -1.3% | 4,739,400 |
| 2017/03/16 | 1,690 | 1,710 | 1,683.5 | 1,709 | +14.5 | +0.9% | 4,197,900 |
| 2017/03/15 | 1,688 | 1,696.5 | 1,684.5 | 1,694.5 | -5 | -0.3% | 2,546,300 |
| 2017/03/14 | 1,695.5 | 1,700 | 1,690.5 | 1,699.5 | +7 | +0.4% | 2,927,600 |
| 2017/03/13 | 1,689 | 1,698 | 1,680 | 1,692.5 | -3.5 | -0.2% | 2,901,600 |
| 2017/03/10 | 1,685 | 1,696.5 | 1,682.5 | 1,696 | +24.5 | +1.5% | 6,105,000 |
| 2017/03/09 | 1,669 | 1,674 | 1,660.5 | 1,671.5 | +19.5 | +1.2% | 3,331,300 |
| 2017/03/08 | 1,653 | 1,659 | 1,643 | 1,652 | -1.5 | -0.1% | 2,815,700 |
| 2017/03/07 | 1,655 | 1,657.5 | 1,641.5 | 1,653.5 | -8.5 | -0.5% | 4,736,600 |
| 2017/03/06 | 1,673 | 1,676 | 1,655 | 1,662 | -11 | -0.7% | 3,653,000 |
| 2017/03/03 | 1,683.5 | 1,689 | 1,663 | 1,673 | -17 | -1% | 3,932,400 |
| 2017/03/02 | 1,706.5 | 1,707 | 1,685.5 | 1,690 | +9.5 | +0.6% | 5,087,800 |
| 2017/03/01 | 1,664.5 | 1,683.5 | 1,652.5 | 1,680.5 | +33 | +2% | 5,227,700 |
| 2017/02/28 | 1,665 | 1,669 | 1,645.5 | 1,647.5 | -4 | -0.2% | 6,272,600 |
| 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 |
2001～
2050
件表示中 / 3735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 | 308,500円 | -2.2% | +7.5% | 1.78% | 18.78倍 | 1.62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 |
| アドバンテ | 1,067,500円 | -3.2% | +6.8% | 0.37% | 43.62倍 | 15.42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 | 345,500円 | -2.8% | +31.7% | 0.87% | 15.75倍 | 3.53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 | 414,500円 | +3.1% | +59.7% | 3.86% | 11.22倍 | 1.11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 |
| ＮＥＣ | 393,700円 | -1.9% | +29.3% | 0.81% | 22.81倍 | 2.69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
