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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 1,418 | 1,419.5 | 1,384.5 | 1,401.5 | -21.5 | -1.5% | 9,503,000 |
| 2014/11/20 | 1,430 | 1,431.5 | 1,419 | 1,423 | +5.5 | +0.4% | 4,657,000 |
| 2014/11/19 | 1,416.5 | 1,446.5 | 1,415 | 1,417.5 | +1.5 | +0.1% | 7,431,000 |
| 2014/11/18 | 1,423 | 1,432 | 1,408 | 1,416 | +21 | +1.5% | 9,682,000 |
| 2014/11/17 | 1,422 | 1,425.5 | 1,390 | 1,395 | -36.5 | -2.5% | 7,405,000 |
| 2014/11/14 | 1,454 | 1,454 | 1,418.5 | 1,431.5 | +3.5 | +0.2% | 7,243,000 |
| 2014/11/13 | 1,424 | 1,431 | 1,408 | 1,428 | ±0 | ±0% | 6,692,000 |
| 2014/11/12 | 1,450 | 1,454.5 | 1,424.5 | 1,428 | -15 | -1% | 9,214,000 |
| 2014/11/11 | 1,434 | 1,444.5 | 1,427 | 1,443 | +6.5 | +0.5% | 9,082,000 |
| 2014/11/10 | 1,427 | 1,439.5 | 1,425 | 1,436.5 | +1.5 | +0.1% | 4,139,000 |
| 2014/11/07 | 1,447 | 1,453.5 | 1,430 | 1,435 | +5 | +0.3% | 6,527,000 |
| 2014/11/06 | 1,448 | 1,453 | 1,427.5 | 1,430 | -20 | -1.4% | 9,106,000 |
| 2014/11/05 | 1,452 | 1,465 | 1,439 | 1,450 | -4.5 | -0.3% | 9,297,000 |
| 2014/11/04 | 1,511.5 | 1,511.5 | 1,441 | 1,454.5 | +58 | +4.2% | 14,716,000 |
| 2014/10/31 | 1,374.5 | 1,404.5 | 1,366.5 | 1,396.5 | +51 | +3.8% | 13,391,000 |
| 2014/10/30 | 1,350 | 1,380 | 1,343 | 1,345.5 | +1 | +0.1% | 12,445,000 |
| 2014/10/29 | 1,335 | 1,354.5 | 1,331 | 1,344.5 | +30 | +2.3% | 7,904,000 |
| 2014/10/28 | 1,335.5 | 1,335.5 | 1,309.5 | 1,314.5 | -14 | -1.1% | 5,200,000 |
| 2014/10/27 | 1,340 | 1,345.5 | 1,322 | 1,328.5 | -3.5 | -0.3% | 5,090,000 |
| 2014/10/24 | 1,342.5 | 1,343.5 | 1,319.5 | 1,332 | +19.5 | +1.5% | 5,754,000 |
| 2014/10/23 | 1,308 | 1,323.5 | 1,296 | 1,312.5 | +1.5 | +0.1% | 4,316,000 |
| 2014/10/22 | 1,290 | 1,313.5 | 1,283.5 | 1,311 | +47 | +3.7% | 5,526,000 |
| 2014/10/21 | 1,310 | 1,312 | 1,259 | 1,264 | -37 | -2.8% | 6,275,000 |
| 2014/10/20 | 1,272 | 1,304 | 1,266.5 | 1,301 | +77 | +6.3% | 8,506,000 |
| 2014/10/17 | 1,257.5 | 1,263.5 | 1,222.5 | 1,224 | -37.5 | -3% | 8,650,000 |
| 2014/10/16 | 1,248 | 1,275.5 | 1,242 | 1,261.5 | -14 | -1.1% | 9,487,000 |
| 2014/10/15 | 1,273.5 | 1,276 | 1,252 | 1,275.5 | +12.5 | +1% | 7,981,000 |
| 2014/10/14 | 1,250 | 1,278 | 1,250 | 1,263 | -26 | -2% | 8,866,000 |
| 2014/10/10 | 1,290 | 1,295 | 1,271 | 1,289 | -36 | -2.7% | 12,220,000 |
| 2014/10/09 | 1,355 | 1,358 | 1,324.5 | 1,325 | -24 | -1.8% | 8,001,000 |
| 2014/10/08 | 1,349.5 | 1,359.5 | 1,343 | 1,349 | -44.5 | -3.2% | 10,669,000 |
| 2014/10/07 | 1,410 | 1,410 | 1,391.5 | 1,393.5 | -21.5 | -1.5% | 5,807,000 |
| 2014/10/06 | 1,418.5 | 1,426 | 1,413.5 | 1,415 | +26.5 | +1.9% | 6,303,000 |
| 2014/10/03 | 1,382.5 | 1,395.5 | 1,373.5 | 1,388.5 | -8 | -0.6% | 7,444,000 |
| 2014/10/02 | 1,405 | 1,421 | 1,392 | 1,396.5 | -35.5 | -2.5% | 7,735,000 |
| 2014/10/01 | 1,453 | 1,458.5 | 1,431 | 1,432 | -28.5 | -2% | 6,759,000 |
| 2014/09/30 | 1,470 | 1,470 | 1,436 | 1,460.5 | -24 | -1.6% | 8,929,000 |
| 2014/09/29 | 1,501 | 1,506 | 1,466.5 | 1,484.5 | +29.5 | +2% | 9,376,000 |
| 2014/09/26 | 1,429 | 1,458 | 1,427.5 | 1,455 | -1 | -0.1% | 6,658,000 |
| 2014/09/25 | 1,424.5 | 1,456 | 1,420.5 | 1,456 | +45 | +3.2% | 7,664,000 |
| 2014/09/24 | 1,414 | 1,424 | 1,403.5 | 1,411 | -8.5 | -0.6% | 4,950,000 |
| 2014/09/22 | 1,424 | 1,427.5 | 1,411 | 1,419.5 | -11 | -0.8% | 3,889,000 |
| 2014/09/19 | 1,419 | 1,438.5 | 1,412 | 1,430.5 | +20.5 | +1.5% | 8,897,000 |
| 2014/09/18 | 1,400 | 1,417.5 | 1,395.5 | 1,410 | +32.5 | +2.4% | 7,026,000 |
| 2014/09/17 | 1,387 | 1,394 | 1,377 | 1,377.5 | -9 | -0.6% | 4,004,000 |
| 2014/09/16 | 1,373.5 | 1,390 | 1,370 | 1,386.5 | +4 | +0.3% | 6,333,000 |
| 2014/09/12 | 1,385 | 1,397.5 | 1,377.5 | 1,382.5 | -4.5 | -0.3% | 10,600,000 |
| 2014/09/11 | 1,412 | 1,412 | 1,385 | 1,387 | -17 | -1.2% | 7,735,000 |
| 2014/09/10 | 1,392 | 1,405.5 | 1,388 | 1,404 | +2.5 | +0.2% | 5,481,000 |
| 2014/09/09 | 1,383.5 | 1,405.5 | 1,379 | 1,401.5 | +30.5 | +2.2% | 7,623,000 |
2551～
2600
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
