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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,036 | 2,257 | 2,026 | 2,160.5 | +61.5 | +2.9% | 13,845,900 |
| 2024/08/06 | 2,025 | 2,134.5 | 2,008.5 | 2,099 | +193.5 | +10.2% | 18,652,900 |
| 2024/08/05 | 1,980.5 | 2,022.5 | 1,867 | 1,905.5 | -294.5 | -13.4% | 15,344,700 |
| 2024/08/02 | 2,260 | 2,260.5 | 2,162 | 2,200 | -167 | -7.1% | 9,795,100 |
| 2024/08/01 | 2,251.5 | 2,367 | 2,222 | 2,367 | -234 | -9% | 13,470,200 |
| 2024/07/31 | 2,520 | 2,624.5 | 2,505 | 2,601 | ±0 | ±0% | 6,791,200 |
| 2024/07/30 | 2,600 | 2,628 | 2,566 | 2,601 | +30.5 | +1.2% | 7,237,600 |
| 2024/07/29 | 2,530.5 | 2,580 | 2,510.5 | 2,570.5 | +122 | +5% | 6,286,200 |
| 2024/07/26 | 2,510 | 2,513 | 2,445 | 2,448.5 | -65.5 | -2.6% | 8,063,100 |
| 2024/07/25 | 2,600 | 2,607 | 2,507.5 | 2,514 | -147.5 | -5.5% | 8,039,400 |
| 2024/07/24 | 2,676.5 | 2,738 | 2,661.5 | 2,661.5 | -30 | -1.1% | 5,833,000 |
| 2024/07/23 | 2,740 | 2,748.5 | 2,691.5 | 2,691.5 | -25 | -0.9% | 4,396,600 |
| 2024/07/22 | 2,788 | 2,788 | 2,715.5 | 2,716.5 | -72.5 | -2.6% | 4,673,700 |
| 2024/07/19 | 2,781 | 2,821.5 | 2,765 | 2,789 | -14.5 | -0.5% | 4,551,300 |
| 2024/07/18 | 2,808 | 2,844 | 2,803.5 | 2,803.5 | -81.5 | -2.8% | 4,849,800 |
| 2024/07/17 | 2,880 | 2,925 | 2,867 | 2,885 | +34 | +1.2% | 6,501,200 |
| 2024/07/16 | 2,779.5 | 2,868 | 2,767 | 2,851 | +75 | +2.7% | 6,533,900 |
| 2024/07/12 | 2,789.5 | 2,809 | 2,751 | 2,776 | -63.5 | -2.2% | 5,959,800 |
| 2024/07/11 | 2,877.5 | 2,915.5 | 2,816 | 2,839.5 | +29 | +1% | 9,056,900 |
| 2024/07/10 | 2,715.5 | 2,830.5 | 2,703 | 2,810.5 | +70 | +2.6% | 11,660,300 |
| 2024/07/09 | 2,735.5 | 2,760 | 2,701 | 2,740.5 | +6 | +0.2% | 9,801,600 |
| 2024/07/08 | 2,707 | 2,769.5 | 2,704 | 2,734.5 | +17 | +0.6% | 10,472,300 |
| 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 |
251～
300
件表示中 / 3764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 | 367,900円 | -2.2% | +7.5% | 1.49% | 22.29倍 | 1.92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 |
| 東エレク | 2,104,500円 | -3.4% | -18.2% | 2.30% | 21.72倍 | 5.24倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 1,146,000円 | +7.1% | +32.1% | 0.34% | 37.86倍 | 16.56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 |
| 富士通 | 356,500円 | -2.8% | +31.7% | 0.84% | 16.25倍 | 3.64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 |
| ＮＥＣ | 472,000円 | -1.9% | +29.3% | 0.68% | 27.35倍 | 3.22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
