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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 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 |
| 2024/03/13 | 2,450 | 2,450 | 2,356.5 | 2,362.5 | -53.5 | -2.2% | 6,820,500 |
| 2024/03/12 | 2,377 | 2,416 | 2,323.5 | 2,416 | -27.5 | -1.1% | 8,207,800 |
| 2024/03/11 | 2,463.5 | 2,475.5 | 2,409 | 2,443.5 | -70 | -2.8% | 6,493,700 |
| 2024/03/08 | 2,511 | 2,534 | 2,481.5 | 2,513.5 | +36.5 | +1.5% | 10,374,200 |
| 2024/03/07 | 2,480 | 2,516 | 2,456.5 | 2,477 | +18.5 | +0.8% | 6,570,200 |
| 2024/03/06 | 2,420 | 2,484.5 | 2,420 | 2,458.5 | +26 | +1.1% | 5,130,000 |
| 2024/03/05 | 2,390 | 2,453 | 2,382 | 2,432.5 | +27 | +1.1% | 5,544,800 |
| 2024/03/04 | 2,405 | 2,418 | 2,394 | 2,405.5 | -26 | -1.1% | 6,833,600 |
| 2024/03/01 | 2,382 | 2,432 | 2,378 | 2,431.5 | +50 | +2.1% | 4,381,000 |
| 2024/02/29 | 2,414.5 | 2,437.5 | 2,367.5 | 2,381.5 | -34 | -1.4% | 13,765,300 |
| 2024/02/28 | 2,421.5 | 2,437 | 2,391.5 | 2,415.5 | +18.5 | +0.8% | 6,229,000 |
| 2024/02/27 | 2,386 | 2,426.5 | 2,383 | 2,397 | +19.5 | +0.8% | 6,829,000 |
| 2024/02/26 | 2,356 | 2,431.5 | 2,355 | 2,377.5 | +54 | +2.3% | 8,180,900 |
| 2024/02/22 | 2,300 | 2,325 | 2,286 | 2,323.5 | +44.5 | +2% | 4,895,000 |
| 2024/02/21 | 2,300 | 2,307.5 | 2,257.5 | 2,279 | -33 | -1.4% | 6,395,500 |
| 2024/02/20 | 2,284 | 2,315 | 2,266 | 2,312 | +36 | +1.6% | 5,459,900 |
| 2024/02/19 | 2,259 | 2,278 | 2,250.5 | 2,276 | +5 | +0.2% | 4,363,000 |
| 2024/02/16 | 2,240 | 2,292 | 2,235 | 2,271 | +70 | +3.2% | 9,120,500 |
| 2024/02/15 | 2,164 | 2,203 | 2,157 | 2,201 | +76.5 | +3.6% | 7,040,800 |
| 2024/02/14 | 2,165 | 2,167 | 2,115 | 2,124.5 | -46 | -2.1% | 5,570,000 |
| 2024/02/13 | 2,122.5 | 2,174.5 | 2,116 | 2,170.5 | +78 | +3.7% | 8,185,100 |
| 2024/02/09 | 2,085 | 2,110 | 2,064.5 | 2,092.5 | +9 | +0.4% | 6,737,600 |
| 2024/02/08 | 2,010 | 2,086 | 2,007.5 | 2,083.5 | +68.5 | +3.4% | 9,851,100 |
| 2024/02/07 | 2,068.5 | 2,068.5 | 2,010 | 2,015 | -60 | -2.9% | 10,077,700 |
| 2024/02/06 | 2,098.5 | 2,113.5 | 2,061.5 | 2,075 | -138.5 | -6.3% | 17,444,600 |
| 2024/02/05 | 2,165.5 | 2,215.5 | 2,161 | 2,213.5 | +48.5 | +2.2% | 8,200,900 |
| 2024/02/02 | 2,150 | 2,181.5 | 2,136 | 2,165 | +5.5 | +0.3% | 5,566,100 |
| 2024/02/01 | 2,180 | 2,201.5 | 2,158 | 2,159.5 | -43.5 | -2% | 4,624,900 |
| 2024/01/31 | 2,171.5 | 2,204 | 2,163.5 | 2,203 | +13 | +0.6% | 5,860,600 |
| 2024/01/30 | 2,221.5 | 2,221.5 | 2,189 | 2,190 | -10 | -0.5% | 4,038,900 |
| 2024/01/29 | 2,184 | 2,205 | 2,175 | 2,200 | +47.5 | +2.2% | 5,197,200 |
| 2024/01/26 | 2,176.5 | 2,189.5 | 2,136.5 | 2,152.5 | -0.5 | ±0% | 5,314,900 |
| 2024/01/25 | 2,155 | 2,167.5 | 2,146 | 2,153 | -16 | -0.7% | 3,488,600 |
301～
350
件表示中 / 3731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 | 313,400円 | -2.2% | +7.5% | 1.75% | 19.07倍 | 1.64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 |
| アドバンテ | 1,061,000円 | -3.2% | +6.8% | 0.37% | 43.38倍 | 15.33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 | 348,100円 | -2.8% | +31.7% | 0.86% | 15.87倍 | 3.56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 | 418,000円 | -1.9% | +29.3% | 0.77% | 24.22倍 | 2.85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 |
| キヤノン | 410,100円 | +3.1% | +59.7% | 3.90% | 11.10倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
