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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,653 | 2,757 | 2,652 | 2,717.5 | +43 | +1.6% | 10,121,700 |
| 2024/07/04 | 2,647.5 | 2,685 | 2,620 | 2,674.5 | +16 | +0.6% | 6,713,400 |
| 2024/07/03 | 2,658.5 | 2,672 | 2,627.5 | 2,658.5 | +45 | +1.7% | 8,227,200 |
| 2024/07/02 | 2,570.5 | 2,625.5 | 2,535.5 | 2,613.5 | +56.5 | +2.2% | 7,666,500 |
| 2024/07/01 | 2,598 | 2,611.5 | 2,557 | 2,557 | -10.5 | -0.4% | 6,863,800 |
| 2024/06/28 | 2,539.5 | 2,588.5 | 2,533.5 | 2,567.5 | +59.5 | +2.4% | 8,305,000 |
| 2024/06/27 | 2,513 | 2,522.5 | 2,496 | 2,508 | -16.5 | -0.7% | 8,450,300 |
| 2024/06/26 | 2,531 | 2,545 | 2,509 | 2,524.5 | -14.5 | -0.6% | 5,202,800 |
| 2024/06/25 | 2,525.5 | 2,557.5 | 2,510.5 | 2,539 | +29.5 | +1.2% | 6,661,500 |
| 2024/06/24 | 2,473.5 | 2,531 | 2,468 | 2,509.5 | +22.5 | +0.9% | 5,424,300 |
| 2024/06/21 | 2,480.5 | 2,507.5 | 2,472 | 2,487 | +6 | +0.2% | 6,517,200 |
| 2024/06/20 | 2,494.5 | 2,495 | 2,446 | 2,481 | -29.5 | -1.2% | 5,261,700 |
| 2024/06/19 | 2,519.5 | 2,529 | 2,487.5 | 2,510.5 | -9 | -0.4% | 3,757,100 |
| 2024/06/18 | 2,570 | 2,573.5 | 2,518 | 2,519.5 | -10.5 | -0.4% | 3,265,500 |
| 2024/06/17 | 2,518 | 2,532 | 2,495 | 2,530 | -23.5 | -0.9% | 4,581,300 |
| 2024/06/14 | 2,483 | 2,566.5 | 2,480 | 2,553.5 | +44 | +1.8% | 9,273,800 |
| 2024/06/13 | 2,615.5 | 2,618.5 | 2,509.5 | 2,509.5 | -116 | -4.4% | 6,753,300 |
| 2024/06/12 | 2,598 | 2,638.5 | 2,595 | 2,625.5 | +14 | +0.5% | 6,693,800 |
| 2024/06/11 | 2,650 | 2,667.5 | 2,610 | 2,611.5 | -75 | -2.8% | 7,945,400 |
| 2024/06/10 | 2,665 | 2,698.5 | 2,653 | 2,686.5 | +31.5 | +1.2% | 4,254,800 |
| 2024/06/07 | 2,658 | 2,659 | 2,625 | 2,655 | +15.5 | +0.6% | 4,425,100 |
| 2024/06/06 | 2,665.5 | 2,679 | 2,633 | 2,639.5 | -31.5 | -1.2% | 6,338,600 |
| 2024/06/05 | 2,768 | 2,768 | 2,635 | 2,671 | -97 | -3.5% | 7,935,600 |
| 2024/06/04 | 2,761 | 2,796 | 2,735 | 2,768 | +13 | +0.5% | 8,302,700 |
| 2024/06/03 | 2,773 | 2,816 | 2,725.5 | 2,755 | +25 | +0.9% | 9,089,400 |
| 2024/05/31 | 2,580.5 | 2,752 | 2,570 | 2,730 | +120 | +4.6% | 18,626,500 |
| 2024/05/30 | 2,598.5 | 2,630 | 2,532.5 | 2,610 | -88.5 | -3.3% | 11,411,300 |
| 2024/05/29 | 2,816 | 2,847 | 2,564 | 2,698.5 | -128.5 | -4.5% | 21,669,000 |
| 2024/05/28 | 2,816 | 2,841 | 2,811.5 | 2,827 | +10.5 | +0.4% | 5,549,800 |
| 2024/05/27 | 2,856.5 | 2,875 | 2,796 | 2,816.5 | -15 | -0.5% | 11,121,900 |
| 2024/05/24 | 2,827 | 2,860 | 2,800.5 | 2,831.5 | +22.5 | +0.8% | 9,472,600 |
| 2024/05/23 | 2,790.5 | 2,825 | 2,775 | 2,809 | +55 | +2% | 5,769,500 |
| 2024/05/22 | 2,791.5 | 2,797 | 2,750.5 | 2,754 | -64 | -2.3% | 3,776,900 |
| 2024/05/21 | 2,826 | 2,838 | 2,806.5 | 2,818 | -6.5 | -0.2% | 3,382,200 |
| 2024/05/20 | 2,823.5 | 2,852.5 | 2,821.5 | 2,824.5 | +5 | +0.2% | 4,568,700 |
| 2024/05/17 | 2,823.5 | 2,838.5 | 2,802.5 | 2,819.5 | -3 | -0.1% | 4,233,500 |
| 2024/05/16 | 2,815 | 2,831 | 2,801 | 2,822.5 | +23 | +0.8% | 4,449,600 |
| 2024/05/15 | 2,800 | 2,831.5 | 2,778 | 2,799.5 | +17 | +0.6% | 4,786,600 |
| 2024/05/14 | 2,770.5 | 2,793 | 2,726 | 2,782.5 | +32 | +1.2% | 5,150,000 |
| 2024/05/13 | 2,742.5 | 2,778 | 2,734.5 | 2,750.5 | -32.5 | -1.2% | 4,490,900 |
| 2024/05/10 | 2,800 | 2,821 | 2,768 | 2,783 | +17 | +0.6% | 6,639,000 |
| 2024/05/09 | 2,850 | 2,862 | 2,763.5 | 2,766 | -50.5 | -1.8% | 6,025,400 |
| 2024/05/08 | 2,849 | 2,865 | 2,816.5 | 2,816.5 | -39.5 | -1.4% | 5,596,100 |
| 2024/05/07 | 2,925 | 2,942.5 | 2,839 | 2,856 | +20 | +0.7% | 7,775,600 |
| 2024/05/02 | 2,837.5 | 2,867.5 | 2,812 | 2,836 | -14 | -0.5% | 10,436,700 |
| 2024/05/01 | 2,823 | 2,857 | 2,770.5 | 2,850 | +77 | +2.8% | 16,538,900 |
| 2024/04/30 | 2,643 | 2,831.5 | 2,571 | 2,773 | +380 | +15.9% | 35,630,000 |
| 2024/04/26 | 2,380 | 2,414 | 2,351.5 | 2,393 | -4 | -0.2% | 9,789,600 |
| 2024/04/25 | 2,403 | 2,428 | 2,396.5 | 2,397 | -91 | -3.7% | 6,759,400 |
| 2024/04/24 | 2,435 | 2,494.5 | 2,413 | 2,488 | +63 | +2.6% | 5,428,800 |
201～
250
件表示中 / 3692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 | 281,000円 | -2.2% | +7.5% | 1.78% | 17.15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 | 315,400円 | -2.8% | +31.7% | 0.95% | 14.37倍 | 3.22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 | 453,500円 | +3.1% | +59.7% | 3.53% | 12.59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 | 633,700円 | -3.2% | +6.8% | 0.62% | 25.98倍 | 9.18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 | 349,500円 | -1.9% | +29.3% | 0.92% | 20.25倍 | 2.39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
