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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/23 | 2,457 | 2,466 | 2,408 | 2,425 | -26.5 | -1.1% | 4,804,500 |
| 2024/04/22 | 2,494 | 2,527.5 | 2,432.5 | 2,451.5 | -6.5 | -0.3% | 4,258,700 |
| 2024/04/19 | 2,490.5 | 2,512 | 2,431 | 2,458 | -35.5 | -1.4% | 6,224,300 |
| 2024/04/18 | 2,463 | 2,514 | 2,448.5 | 2,493.5 | +17 | +0.7% | 4,085,600 |
| 2024/04/17 | 2,530.5 | 2,532 | 2,468 | 2,476.5 | -46 | -1.8% | 5,095,600 |
| 2024/04/16 | 2,546.5 | 2,561.5 | 2,498.5 | 2,522.5 | -56 | -2.2% | 6,084,800 |
| 2024/04/15 | 2,540 | 2,582 | 2,529.5 | 2,578.5 | +8 | +0.3% | 5,261,700 |
| 2024/04/12 | 2,584 | 2,610.5 | 2,544.5 | 2,570.5 | -19 | -0.7% | 7,539,800 |
| 2024/04/11 | 2,500 | 2,597.5 | 2,488.5 | 2,589.5 | +83 | +3.3% | 7,985,400 |
| 2024/04/10 | 2,483 | 2,527.5 | 2,479 | 2,506.5 | -11 | -0.4% | 3,990,300 |
| 2024/04/09 | 2,460 | 2,517.5 | 2,456 | 2,517.5 | +83 | +3.4% | 5,886,100 |
| 2024/04/08 | 2,405 | 2,453.5 | 2,397.5 | 2,434.5 | +63 | +2.7% | 4,318,500 |
| 2024/04/05 | 2,380 | 2,403.5 | 2,353.5 | 2,371.5 | -57 | -2.3% | 6,561,600 |
| 2024/04/04 | 2,436 | 2,458 | 2,420 | 2,428.5 | +4.5 | +0.2% | 6,521,200 |
| 2024/04/03 | 2,450 | 2,485 | 2,422 | 2,424 | -48 | -1.9% | 6,053,200 |
| 2024/04/02 | 2,470.5 | 2,516.5 | 2,460 | 2,472 | +1.5 | +0.1% | 5,196,900 |
| 2024/04/01 | 2,538 | 2,554 | 2,453.5 | 2,470.5 | -41.5 | -1.7% | 4,583,400 |
| 2024/03/29 | 2,526.5 | 2,528.5 | 2,487 | 2,512 | -9.5 | -0.4% | 4,950,400 |
| 2024/03/28 | 2,549 | 2,556.5 | 2,510 | 2,521.5 | -53.5 | -2.1% | 6,104,100 |
| 2024/03/27 | 2,561 | 2,602.5 | 2,561 | 2,575 | +21 | +0.8% | 6,999,100 |
| 2024/03/26 | 2,525.5 | 2,578 | 2,517 | 2,554 | +8.5 | +0.3% | 5,359,000 |
| 2024/03/25 | 2,579.5 | 2,586 | 2,543.5 | 2,545.5 | -27.5 | -1.1% | 4,762,400 |
| 2024/03/22 | 2,542.5 | 2,600.5 | 2,540.5 | 2,573 | +21.5 | +0.8% | 5,425,400 |
| 2024/03/21 | 2,577.5 | 2,581.5 | 2,540 | 2,551.5 | +24 | +0.9% | 7,238,400 |
| 2024/03/19 | 2,481.5 | 2,527.5 | 2,474 | 2,527.5 | +53.5 | +2.2% | 5,348,000 |
| 2024/03/18 | 2,450 | 2,483.5 | 2,450 | 2,474 | +43.5 | +1.8% | 4,368,100 |
| 2024/03/15 | 2,409 | 2,463 | 2,391 | 2,430.5 | +36.5 | +1.5% | 8,512,500 |
| 2024/03/14 | 2,376 | 2,400.5 | 2,355.5 | 2,394 | +31.5 | +1.3% | 6,989,900 |
301～
350
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
