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 |
|---|---|---|---|---|---|---|---|
| 2016/11/29 | 1,593 | 1,597 | 1,578.5 | 1,580 | -29 | -1.8% | 6,095,500 |
| 2016/11/28 | 1,594 | 1,609.5 | 1,592 | 1,609 | +9 | +0.6% | 9,888,100 |
| 2016/11/25 | 1,574 | 1,600 | 1,568.5 | 1,600 | +31.5 | +2% | 7,282,500 |
| 2016/11/24 | 1,580 | 1,583.5 | 1,564.5 | 1,568.5 | +8.5 | +0.5% | 8,221,500 |
| 2016/11/22 | 1,587 | 1,588 | 1,554.5 | 1,560 | -37 | -2.3% | 9,384,900 |
| 2016/11/21 | 1,600 | 1,607 | 1,578.5 | 1,597 | +8 | +0.5% | 7,422,100 |
| 2016/11/18 | 1,600 | 1,605.5 | 1,583.5 | 1,589 | -3 | -0.2% | 10,298,600 |
| 2016/11/17 | 1,557 | 1,593 | 1,553.5 | 1,592 | +35.5 | +2.3% | 10,127,500 |
| 2016/11/16 | 1,538 | 1,560 | 1,531.5 | 1,556.5 | +43.5 | +2.9% | 9,515,100 |
| 2016/11/15 | 1,516.5 | 1,519.5 | 1,504 | 1,513 | -6 | -0.4% | 4,644,300 |
| 2016/11/14 | 1,495.5 | 1,527 | 1,483 | 1,519 | +38 | +2.6% | 6,022,000 |
| 2016/11/11 | 1,500 | 1,500 | 1,469 | 1,481 | +0.5 | ±0% | 6,836,900 |
| 2016/11/10 | 1,495 | 1,495 | 1,457 | 1,480.5 | +93 | +6.7% | 10,006,500 |
| 2016/11/09 | 1,471.5 | 1,480 | 1,369 | 1,387.5 | -69.5 | -4.8% | 10,182,900 |
| 2016/11/08 | 1,472.5 | 1,473 | 1,447 | 1,457 | -13.5 | -0.9% | 5,340,400 |
| 2016/11/07 | 1,469 | 1,488 | 1,455.5 | 1,470.5 | +29 | +2% | 7,672,100 |
| 2016/11/04 | 1,433 | 1,447 | 1,415.5 | 1,441.5 | +6.5 | +0.5% | 8,091,100 |
| 2016/11/02 | 1,435.5 | 1,450 | 1,428.5 | 1,435 | -24 | -1.6% | 6,807,500 |
| 2016/11/01 | 1,436.5 | 1,461.5 | 1,429.5 | 1,459 | +36.5 | +2.6% | 9,167,800 |
| 2016/10/31 | 1,400.5 | 1,448.5 | 1,393 | 1,422.5 | +4.5 | +0.3% | 11,895,500 |
| 2016/10/28 | 1,415 | 1,420 | 1,408 | 1,418 | +9.5 | +0.7% | 7,247,000 |
| 2016/10/27 | 1,403.5 | 1,414 | 1,400 | 1,408.5 | +9.5 | +0.7% | 5,947,200 |
| 2016/10/26 | 1,398.5 | 1,401.5 | 1,387.5 | 1,399 | -5 | -0.4% | 4,640,200 |
| 2016/10/25 | 1,402 | 1,413.5 | 1,394.5 | 1,404 | +13.5 | +1% | 7,171,500 |
| 2016/10/24 | 1,390 | 1,392 | 1,379 | 1,390.5 | +14 | +1% | 6,499,600 |
| 2016/10/21 | 1,358 | 1,384 | 1,350.5 | 1,376.5 | +28 | +2.1% | 9,564,300 |
| 2016/10/20 | 1,343.5 | 1,354.5 | 1,341 | 1,348.5 | +8.5 | +0.6% | 4,779,200 |
| 2016/10/19 | 1,345.5 | 1,348 | 1,336 | 1,340 | -5.5 | -0.4% | 4,108,000 |
| 2016/10/18 | 1,328.5 | 1,348.5 | 1,327 | 1,345.5 | +15 | +1.1% | 6,458,000 |
| 2016/10/17 | 1,315 | 1,339.5 | 1,311 | 1,330.5 | +31 | +2.4% | 7,709,300 |
| 2016/10/14 | 1,285.5 | 1,301 | 1,284 | 1,299.5 | +12.5 | +1% | 5,324,200 |
| 2016/10/13 | 1,300.5 | 1,312.5 | 1,276.5 | 1,287 | -17.5 | -1.3% | 9,271,600 |
| 2016/10/12 | 1,311.5 | 1,331.5 | 1,304.5 | 1,304.5 | -33 | -2.5% | 7,379,800 |
| 2016/10/11 | 1,335.5 | 1,353 | 1,330 | 1,337.5 | ±0 | ±0% | 5,669,000 |
| 2016/10/07 | 1,329 | 1,337.5 | 1,315 | 1,337.5 | +4.5 | +0.3% | 2,954,200 |
| 2016/10/06 | 1,341.5 | 1,348 | 1,330.5 | 1,333 | -2 | -0.1% | 4,390,800 |
| 2016/10/05 | 1,321 | 1,343 | 1,316 | 1,335 | +26 | +2% | 6,548,400 |
| 2016/10/04 | 1,301.5 | 1,310.5 | 1,292 | 1,309 | +16 | +1.2% | 4,560,900 |
| 2016/10/03 | 1,295.5 | 1,299 | 1,278.5 | 1,293 | +10.5 | +0.8% | 3,739,200 |
| 2016/09/30 | 1,279.5 | 1,290.5 | 1,273 | 1,282.5 | -20 | -1.5% | 4,404,000 |
| 2016/09/29 | 1,290 | 1,308 | 1,285 | 1,302.5 | +25.5 | +2% | 4,419,000 |
| 2016/09/28 | 1,274.5 | 1,286.5 | 1,263 | 1,277 | -20.5 | -1.6% | 4,277,000 |
| 2016/09/27 | 1,260 | 1,297.5 | 1,258 | 1,297.5 | +15.5 | +1.2% | 5,403,000 |
| 2016/09/26 | 1,307 | 1,309 | 1,279 | 1,282 | -35 | -2.7% | 4,910,000 |
| 2016/09/23 | 1,300 | 1,321 | 1,291 | 1,317 | +18 | +1.4% | 7,594,000 |
| 2016/09/21 | 1,250 | 1,300 | 1,246.5 | 1,299 | +45.5 | +3.6% | 6,362,000 |
| 2016/09/20 | 1,243 | 1,272.5 | 1,236.5 | 1,253.5 | +10 | +0.8% | 6,874,000 |
| 2016/09/16 | 1,238.5 | 1,248.5 | 1,233.5 | 1,243.5 | +7.5 | +0.6% | 5,663,000 |
| 2016/09/15 | 1,250 | 1,252.5 | 1,228.5 | 1,236 | -23 | -1.8% | 6,736,000 |
| 2016/09/14 | 1,260 | 1,271 | 1,252.5 | 1,259 | -10 | -0.8% | 3,659,000 |
2101～
2150
件表示中 / 3734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% | 43.64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% | 15.74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
