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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 1,332.5 | 1,333 | 1,298 | 1,304.5 | -13 | -1% | 9,668,000 |
| 2015/02/06 | 1,318.5 | 1,327 | 1,307 | 1,317.5 | +10 | +0.8% | 6,340,000 |
| 2015/02/05 | 1,330 | 1,340 | 1,303 | 1,307.5 | -32.5 | -2.4% | 10,350,000 |
| 2015/02/04 | 1,360 | 1,368.5 | 1,334.5 | 1,340 | +8 | +0.6% | 12,135,000 |
| 2015/02/03 | 1,381.5 | 1,399 | 1,326 | 1,332 | -52 | -3.8% | 13,866,000 |
| 2015/02/02 | 1,350 | 1,404 | 1,335 | 1,384 | +7.5 | +0.5% | 11,486,000 |
| 2015/01/30 | 1,380 | 1,390 | 1,364 | 1,376.5 | +14 | +1% | 8,463,000 |
| 2015/01/29 | 1,359 | 1,375 | 1,352.5 | 1,362.5 | -7 | -0.5% | 9,154,000 |
| 2015/01/28 | 1,376.5 | 1,380.5 | 1,366.5 | 1,369.5 | -35.5 | -2.5% | 13,054,000 |
| 2015/01/27 | 1,399.5 | 1,407 | 1,392.5 | 1,405 | +21 | +1.5% | 7,149,000 |
| 2015/01/26 | 1,371.5 | 1,388.5 | 1,363.5 | 1,384 | -4 | -0.3% | 4,562,000 |
| 2015/01/23 | 1,380.5 | 1,391 | 1,375.5 | 1,388 | +22 | +1.6% | 5,320,000 |
| 2015/01/22 | 1,358.5 | 1,366 | 1,343.5 | 1,366 | +0.5 | ±0% | 6,444,000 |
| 2015/01/21 | 1,369.5 | 1,373.5 | 1,354.5 | 1,365.5 | -13 | -0.9% | 8,170,000 |
| 2015/01/20 | 1,376 | 1,378.5 | 1,365 | 1,378.5 | -1 | -0.1% | 10,050,000 |
| 2015/01/19 | 1,387 | 1,396 | 1,367.5 | 1,379.5 | +4.5 | +0.3% | 5,714,000 |
| 2015/01/16 | 1,340 | 1,375 | 1,337 | 1,375 | +12 | +0.9% | 11,267,000 |
| 2015/01/15 | 1,345.5 | 1,367 | 1,335.5 | 1,363 | +12.5 | +0.9% | 9,038,000 |
| 2015/01/14 | 1,366 | 1,369.5 | 1,340 | 1,350.5 | -35 | -2.5% | 8,924,000 |
| 2015/01/13 | 1,380 | 1,386.5 | 1,351.5 | 1,385.5 | -28.5 | -2% | 8,796,000 |
| 2015/01/09 | 1,426 | 1,434 | 1,406.5 | 1,414 | -1 | -0.1% | 6,274,000 |
| 2015/01/08 | 1,421 | 1,438.5 | 1,411 | 1,415 | +18.5 | +1.3% | 7,699,000 |
| 2015/01/07 | 1,392.5 | 1,406.5 | 1,392 | 1,396.5 | -7 | -0.5% | 5,098,000 |
| 2015/01/06 | 1,418.5 | 1,420.5 | 1,403 | 1,403.5 | -38 | -2.6% | 7,064,000 |
| 2015/01/05 | 1,434.5 | 1,449.5 | 1,421.5 | 1,441.5 | -4.5 | -0.3% | 5,725,000 |
| 2014/12/30 | 1,482 | 1,482 | 1,445.5 | 1,446 | -38 | -2.6% | 4,977,000 |
| 2014/12/29 | 1,485 | 1,489.5 | 1,459 | 1,484 | +4 | +0.3% | 4,813,000 |
| 2014/12/26 | 1,476.5 | 1,483.5 | 1,471 | 1,480 | +7.5 | +0.5% | 2,387,000 |
| 2014/12/25 | 1,476 | 1,480 | 1,467 | 1,472.5 | -4 | -0.3% | 2,471,000 |
| 2014/12/24 | 1,474 | 1,487 | 1,470.5 | 1,476.5 | +23 | +1.6% | 4,627,000 |
| 2014/12/22 | 1,468 | 1,469.5 | 1,444.5 | 1,453.5 | +0.5 | ±0% | 5,860,000 |
| 2014/12/19 | 1,449 | 1,453 | 1,431.5 | 1,453 | +41 | +2.9% | 5,619,000 |
| 2014/12/18 | 1,445 | 1,455 | 1,409 | 1,412 | +20 | +1.4% | 8,754,000 |
| 2014/12/17 | 1,380 | 1,403.5 | 1,375.5 | 1,392 | +11 | +0.8% | 9,588,000 |
| 2014/12/16 | 1,390 | 1,409 | 1,380.5 | 1,381 | -22 | -1.6% | 9,366,000 |
| 2014/12/15 | 1,417.5 | 1,426.5 | 1,400 | 1,403 | -42 | -2.9% | 7,207,000 |
| 2014/12/12 | 1,430 | 1,464 | 1,430 | 1,445 | +5 | +0.3% | 12,345,000 |
| 2014/12/11 | 1,420.5 | 1,444.5 | 1,413 | 1,440 | -24.5 | -1.7% | 7,504,000 |
| 2014/12/10 | 1,550 | 1,550 | 1,449 | 1,464.5 | -46 | -3% | 12,504,000 |
| 2014/12/09 | 1,505 | 1,531.5 | 1,500.5 | 1,510.5 | ±0 | ±0% | 10,115,000 |
| 2014/12/08 | 1,511 | 1,519.5 | 1,497 | 1,510.5 | +11 | +0.7% | 7,740,000 |
| 2014/12/05 | 1,464.5 | 1,503.5 | 1,453.5 | 1,499.5 | +35.5 | +2.4% | 8,698,000 |
| 2014/12/04 | 1,471 | 1,477.5 | 1,458 | 1,464 | +10 | +0.7% | 6,424,000 |
| 2014/12/03 | 1,456 | 1,483.5 | 1,401.5 | 1,454 | +7.5 | +0.5% | 13,144,000 |
| 2014/12/02 | 1,439 | 1,450 | 1,430.5 | 1,446.5 | +8 | +0.6% | 5,404,000 |
| 2014/12/01 | 1,442.5 | 1,453.5 | 1,433 | 1,438.5 | +12 | +0.8% | 6,391,000 |
| 2014/11/28 | 1,402.5 | 1,428 | 1,402.5 | 1,426.5 | +25.5 | +1.8% | 6,251,000 |
| 2014/11/27 | 1,420 | 1,425 | 1,401 | 1,401 | -24.5 | -1.7% | 6,650,000 |
| 2014/11/26 | 1,419.5 | 1,431 | 1,412.5 | 1,425.5 | +4 | +0.3% | 5,818,000 |
| 2014/11/25 | 1,427 | 1,427.5 | 1,412.5 | 1,421.5 | +20 | +1.4% | 7,832,000 |
2501～
2550
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
