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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,572.5 | 1,576.5 | 1,555.5 | 1,559 | +17 | +1.1% | 4,805,000 |
| 2015/07/06 | 1,547 | 1,563 | 1,534 | 1,542 | -29 | -1.8% | 6,024,000 |
| 2015/07/03 | 1,575 | 1,577.5 | 1,544 | 1,571 | -10.5 | -0.7% | 8,157,000 |
| 2015/07/02 | 1,590 | 1,598.5 | 1,577.5 | 1,581.5 | -4.5 | -0.3% | 5,932,000 |
| 2015/07/01 | 1,589.5 | 1,592.5 | 1,577 | 1,586 | +4 | +0.3% | 4,329,000 |
| 2015/06/30 | 1,603.5 | 1,605 | 1,573.5 | 1,582 | -4 | -0.3% | 6,582,000 |
| 2015/06/29 | 1,593 | 1,599.5 | 1,580 | 1,586 | -46.5 | -2.8% | 5,053,000 |
| 2015/06/26 | 1,631 | 1,636 | 1,615 | 1,632.5 | -0.5 | ±0% | 4,049,000 |
| 2015/06/25 | 1,627 | 1,642 | 1,625 | 1,633 | -15.5 | -0.9% | 4,845,000 |
| 2015/06/24 | 1,657.5 | 1,672 | 1,647 | 1,648.5 | +1 | +0.1% | 5,845,000 |
| 2015/06/23 | 1,619.5 | 1,649 | 1,601 | 1,647.5 | +28 | +1.7% | 7,569,000 |
| 2015/06/22 | 1,627 | 1,635 | 1,613 | 1,619.5 | -8 | -0.5% | 8,576,000 |
| 2015/06/19 | 1,618 | 1,633.5 | 1,613 | 1,627.5 | +13 | +0.8% | 9,539,000 |
| 2015/06/18 | 1,656 | 1,656.5 | 1,614.5 | 1,614.5 | -43 | -2.6% | 6,965,000 |
| 2015/06/17 | 1,668.5 | 1,676 | 1,652 | 1,657.5 | -20 | -1.2% | 5,626,000 |
| 2015/06/16 | 1,691 | 1,696.5 | 1,671 | 1,677.5 | -4.5 | -0.3% | 4,956,000 |
| 2015/06/15 | 1,666 | 1,685.5 | 1,661.5 | 1,682 | -2 | -0.1% | 3,410,000 |
| 2015/06/12 | 1,694.5 | 1,694.5 | 1,673.5 | 1,684 | +5 | +0.3% | 8,854,000 |
| 2015/06/11 | 1,683 | 1,695 | 1,671 | 1,679 | +12 | +0.7% | 6,822,000 |
| 2015/06/10 | 1,645.5 | 1,688 | 1,645.5 | 1,667 | +13 | +0.8% | 10,463,000 |
| 2015/06/09 | 1,672 | 1,674 | 1,651 | 1,654 | -20.5 | -1.2% | 5,672,000 |
| 2015/06/08 | 1,675 | 1,682.5 | 1,662 | 1,674.5 | +3 | +0.2% | 4,105,000 |
| 2015/06/05 | 1,671 | 1,679 | 1,658.5 | 1,671.5 | -15 | -0.9% | 5,669,000 |
| 2015/06/04 | 1,694 | 1,694 | 1,682 | 1,686.5 | -7.5 | -0.4% | 5,571,000 |
| 2015/06/03 | 1,684 | 1,699.5 | 1,680 | 1,694 | +2.5 | +0.1% | 3,564,000 |
| 2015/06/02 | 1,711 | 1,713 | 1,690 | 1,691.5 | -1.5 | -0.1% | 4,457,000 |
| 2015/06/01 | 1,702.5 | 1,702.5 | 1,681.5 | 1,693 | -12 | -0.7% | 4,341,000 |
| 2015/05/29 | 1,700 | 1,709.5 | 1,682 | 1,705 | -2.5 | -0.1% | 8,361,000 |
| 2015/05/28 | 1,693 | 1,718 | 1,692 | 1,707.5 | +28.5 | +1.7% | 7,305,000 |
| 2015/05/27 | 1,673.5 | 1,679.5 | 1,664 | 1,679 | +7.5 | +0.4% | 5,104,000 |
| 2015/05/26 | 1,673.5 | 1,678 | 1,658 | 1,671.5 | ±0 | ±0% | 4,319,000 |
| 2015/05/25 | 1,667.5 | 1,673.5 | 1,656.5 | 1,671.5 | +6.5 | +0.4% | 4,181,000 |
| 2015/05/22 | 1,650 | 1,667.5 | 1,638 | 1,665 | +9.5 | +0.6% | 5,035,000 |
| 2015/05/21 | 1,663.5 | 1,682 | 1,647 | 1,655.5 | +1 | +0.1% | 6,380,000 |
| 2015/05/20 | 1,653.5 | 1,657.5 | 1,643 | 1,654.5 | +17 | +1% | 6,237,000 |
| 2015/05/19 | 1,650 | 1,658 | 1,626 | 1,637.5 | +9 | +0.6% | 8,915,000 |
| 2015/05/18 | 1,596.5 | 1,631 | 1,589.5 | 1,628.5 | +39.5 | +2.5% | 6,182,000 |
| 2015/05/15 | 1,599 | 1,602.5 | 1,577.5 | 1,589 | +2 | +0.1% | 3,797,000 |
| 2015/05/14 | 1,580 | 1,596.5 | 1,577 | 1,587 | +6.5 | +0.4% | 4,409,000 |
| 2015/05/13 | 1,560 | 1,594 | 1,560 | 1,580.5 | +2 | +0.1% | 6,611,000 |
| 2015/05/12 | 1,602 | 1,608 | 1,570 | 1,578.5 | -16 | -1% | 7,897,000 |
| 2015/05/11 | 1,598 | 1,601 | 1,586.5 | 1,594.5 | +29.5 | +1.9% | 6,398,000 |
| 2015/05/08 | 1,538.5 | 1,570.5 | 1,538 | 1,565 | +18.5 | +1.2% | 6,753,000 |
| 2015/05/07 | 1,543.5 | 1,571 | 1,543 | 1,546.5 | -4.5 | -0.3% | 9,579,000 |
| 2015/05/01 | 1,562 | 1,574 | 1,535 | 1,551 | -13 | -0.8% | 6,333,000 |
| 2015/04/30 | 1,650 | 1,651.5 | 1,562 | 1,564 | -18 | -1.1% | 12,679,000 |
| 2015/04/28 | 1,556 | 1,623.5 | 1,556 | 1,582 | +9.5 | +0.6% | 12,445,000 |
| 2015/04/27 | 1,554 | 1,572.5 | 1,550 | 1,572.5 | -2 | -0.1% | 6,680,000 |
| 2015/04/24 | 1,581 | 1,584 | 1,568.5 | 1,574.5 | -14 | -0.9% | 5,307,000 |
| 2015/04/23 | 1,582 | 1,594.5 | 1,580 | 1,588.5 | +10 | +0.6% | 6,331,000 |
2401～
2450
件表示中 / 3693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 | 277,900円 | -2.2% | +7.5% | 1.80% | 16.96倍 | 1.46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 | 321,500円 | -2.8% | +31.7% | 0.93% | 14.65倍 | 3.28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 | 453,000円 | +3.1% | +59.7% | 3.53% | 12.58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 |
| ＮＥＣ | 359,900円 | -1.9% | +29.3% | 0.89% | 20.85倍 | 2.46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 |
| アドバンテ | 635,000円 | -3.2% | +6.8% | 0.61% | 26.03倍 | 9.20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 |
市場注目の銘柄
チャート関連のコラム
