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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/24 | 2,204 | 2,209.5 | 2,162 | 2,169 | -36 | -1.6% | 4,575,800 |
| 2024/01/23 | 2,234 | 2,243.5 | 2,197.5 | 2,205 | -3.5 | -0.2% | 5,241,200 |
| 2024/01/22 | 2,191 | 2,211.5 | 2,179 | 2,208.5 | +42.5 | +2% | 4,613,000 |
| 2024/01/19 | 2,204.5 | 2,204.5 | 2,141 | 2,166 | +10 | +0.5% | 7,009,100 |
| 2024/01/18 | 2,141 | 2,211 | 2,126.5 | 2,156 | +30.5 | +1.4% | 8,015,000 |
| 2024/01/17 | 2,125 | 2,149 | 2,115 | 2,125.5 | +22.5 | +1.1% | 5,312,700 |
| 2024/01/16 | 2,131 | 2,138.5 | 2,101.5 | 2,103 | -51 | -2.4% | 3,860,100 |
| 2024/01/15 | 2,145 | 2,167 | 2,126 | 2,154 | +11.5 | +0.5% | 3,749,200 |
| 2024/01/12 | 2,150 | 2,150 | 2,116 | 2,142.5 | +26.5 | +1.3% | 6,229,200 |
| 2024/01/11 | 2,095 | 2,134.5 | 2,086.5 | 2,116 | +71 | +3.5% | 6,590,400 |
| 2024/01/10 | 2,026 | 2,059 | 2,026 | 2,045 | +19 | +0.9% | 4,342,000 |
| 2024/01/09 | 2,050 | 2,063 | 2,014 | 2,026 | -3.5 | -0.2% | 5,102,300 |
| 2024/01/05 | 2,020 | 2,037.5 | 2,015.5 | 2,029.5 | +14.5 | +0.7% | 3,145,100 |
| 2024/01/04 | 2,008.5 | 2,025 | 1,972.5 | 2,015 | +16 | +0.8% | 4,864,800 |
| 2023/12/29 | 2,001 | 2,008 | 1,982.5 | 1,999 | -7.5 | -0.4% | 4,307,100 |
| 2023/12/28 | 2,001 | 2,020.5 | 2,001 | 2,006.5 | -27 | -1.3% | 2,582,400 |
| 2023/12/27 | 2,020 | 2,033.5 | 2,018.5 | 2,033.5 | +25 | +1.2% | 3,619,000 |
351～
400
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
