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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,540 | 1,574 | 1,539 | 1,567 | +52.5 | +3.5% | 12,741,000 |
| 2015/04/20 | 1,513 | 1,524.5 | 1,500 | 1,514.5 | -4 | -0.3% | 4,797,000 |
| 2015/04/17 | 1,525 | 1,529 | 1,513 | 1,518.5 | -1.5 | -0.1% | 6,988,000 |
| 2015/04/16 | 1,511.5 | 1,520 | 1,505 | 1,520 | +5.5 | +0.4% | 4,649,000 |
| 2015/04/15 | 1,503 | 1,520 | 1,500 | 1,514.5 | +14.5 | +1% | 5,877,000 |
| 2015/04/14 | 1,500 | 1,505.5 | 1,493 | 1,500 | -9.5 | -0.6% | 5,800,000 |
| 2015/04/13 | 1,510.5 | 1,515 | 1,502 | 1,509.5 | -2.5 | -0.2% | 4,514,000 |
| 2015/04/10 | 1,520 | 1,524 | 1,508 | 1,512 | -8 | -0.5% | 6,814,000 |
| 2015/04/09 | 1,513.5 | 1,522 | 1,507 | 1,520 | +15.5 | +1% | 5,794,000 |
| 2015/04/08 | 1,509 | 1,518.5 | 1,504 | 1,504.5 | +10 | +0.7% | 8,298,000 |
| 2015/04/07 | 1,473.5 | 1,503 | 1,470 | 1,494.5 | +40.5 | +2.8% | 9,026,000 |
| 2015/04/06 | 1,452.5 | 1,458 | 1,445 | 1,454 | -13.5 | -0.9% | 3,622,000 |
| 2015/04/03 | 1,453 | 1,473.5 | 1,451.5 | 1,467.5 | +20 | +1.4% | 6,385,000 |
| 2015/04/02 | 1,432 | 1,457 | 1,427.5 | 1,447.5 | +27 | +1.9% | 6,347,000 |
| 2015/04/01 | 1,420 | 1,432 | 1,412 | 1,420.5 | -8 | -0.6% | 8,189,000 |
| 2015/03/31 | 1,435.5 | 1,449 | 1,428.5 | 1,428.5 | -6.5 | -0.5% | 7,657,000 |
| 2015/03/30 | 1,441 | 1,441.5 | 1,421 | 1,435 | +5 | +0.3% | 4,746,000 |
| 2015/03/27 | 1,450 | 1,460 | 1,417 | 1,430 | -21.5 | -1.5% | 7,210,000 |
| 2015/03/26 | 1,456 | 1,460 | 1,442 | 1,451.5 | -10.5 | -0.7% | 5,601,000 |
| 2015/03/25 | 1,451 | 1,463.5 | 1,451 | 1,462 | +5 | +0.3% | 5,795,000 |
| 2015/03/24 | 1,455 | 1,460 | 1,450 | 1,457 | -4 | -0.3% | 5,053,000 |
| 2015/03/23 | 1,470 | 1,474 | 1,453 | 1,461 | -0.5 | ±0% | 5,120,000 |
| 2015/03/20 | 1,462 | 1,465 | 1,442 | 1,461.5 | +30 | +2.1% | 8,796,000 |
| 2015/03/19 | 1,434.5 | 1,456 | 1,422.5 | 1,431.5 | -15 | -1% | 7,518,000 |
| 2015/03/18 | 1,450 | 1,455 | 1,428 | 1,446.5 | +15 | +1% | 8,365,000 |
| 2015/03/17 | 1,410.5 | 1,439 | 1,409 | 1,431.5 | +23.5 | +1.7% | 8,469,000 |
| 2015/03/16 | 1,415 | 1,418.5 | 1,407 | 1,408 | -4 | -0.3% | 4,236,000 |
| 2015/03/13 | 1,409 | 1,419 | 1,400.5 | 1,412 | +10.5 | +0.7% | 10,639,000 |
| 2015/03/12 | 1,377 | 1,407 | 1,377 | 1,401.5 | +19.5 | +1.4% | 7,961,000 |
| 2015/03/11 | 1,370 | 1,390 | 1,369.5 | 1,382 | -3.5 | -0.3% | 4,384,000 |
| 2015/03/10 | 1,397.5 | 1,403.5 | 1,376 | 1,385.5 | -11.5 | -0.8% | 6,153,000 |
| 2015/03/09 | 1,379 | 1,397.5 | 1,373.5 | 1,397 | +2.5 | +0.2% | 7,905,000 |
| 2015/03/06 | 1,399 | 1,401 | 1,384.5 | 1,394.5 | +0.5 | ±0% | 6,818,000 |
| 2015/03/05 | 1,382.5 | 1,394.5 | 1,381 | 1,394 | +22.5 | +1.6% | 6,608,000 |
| 2015/03/04 | 1,384 | 1,384 | 1,359 | 1,371.5 | -21.5 | -1.5% | 7,849,000 |
| 2015/03/03 | 1,405 | 1,409 | 1,390.5 | 1,393 | +1.5 | +0.1% | 8,781,000 |
| 2015/03/02 | 1,411 | 1,419 | 1,386.5 | 1,391.5 | -9.5 | -0.7% | 6,067,000 |
| 2015/02/27 | 1,406 | 1,408 | 1,389.5 | 1,401 | +6.5 | +0.5% | 7,819,000 |
| 2015/02/26 | 1,379.5 | 1,395 | 1,375 | 1,394.5 | +16.5 | +1.2% | 7,077,000 |
| 2015/02/25 | 1,377.5 | 1,381 | 1,370.5 | 1,378 | +14.5 | +1.1% | 8,393,000 |
| 2015/02/24 | 1,368 | 1,368 | 1,361 | 1,363.5 | -4 | -0.3% | 5,115,000 |
| 2015/02/23 | 1,374 | 1,378.5 | 1,362 | 1,367.5 | +10.5 | +0.8% | 6,118,000 |
| 2015/02/20 | 1,368 | 1,370.5 | 1,354 | 1,357 | -14 | -1% | 8,016,000 |
| 2015/02/19 | 1,377 | 1,384.5 | 1,370 | 1,371 | +1.5 | +0.1% | 6,101,000 |
| 2015/02/18 | 1,356 | 1,373 | 1,349.5 | 1,369.5 | +38.5 | +2.9% | 8,174,000 |
| 2015/02/17 | 1,323 | 1,335.5 | 1,315.5 | 1,331 | -1 | -0.1% | 7,177,000 |
| 2015/02/16 | 1,371 | 1,372 | 1,328 | 1,332 | -21 | -1.6% | 7,204,000 |
| 2015/02/13 | 1,337 | 1,358.5 | 1,333.5 | 1,353 | +27 | +2% | 10,305,000 |
| 2015/02/12 | 1,326 | 1,333 | 1,316.5 | 1,326 | +25.5 | +2% | 9,388,000 |
| 2015/02/10 | 1,308.5 | 1,316 | 1,291.5 | 1,300.5 | -4 | -0.3% | 8,586,000 |
2451～
2500
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 | 277,000円 | -2.2% | +7.5% | 1.81% | 16.90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 | 318,500円 | -2.8% | +31.7% | 0.94% | 14.51倍 | 3.25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 | 453,200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 |
| アドバンテ | 629,500円 | -3.2% | +6.8% | 0.62% | 25.81倍 | 9.12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 | 357,500円 | -1.9% | +29.3% | 0.90% | 20.71倍 | 2.44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
