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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 2,434.5 | 2,434.5 | 2,392.5 | 2,394 | -40 | -1.6% | 5,273,700 |
| 2024/10/10 | 2,463 | 2,472 | 2,418 | 2,434 | +43 | +1.8% | 6,967,900 |
| 2024/10/09 | 2,424.5 | 2,433.5 | 2,380.5 | 2,391 | -6.5 | -0.3% | 4,360,800 |
| 2024/10/08 | 2,427 | 2,437.5 | 2,387.5 | 2,397.5 | -63.5 | -2.6% | 5,751,600 |
| 2024/10/07 | 2,465 | 2,479 | 2,436 | 2,461 | +45.5 | +1.9% | 6,878,400 |
| 2024/10/04 | 2,389.5 | 2,417.5 | 2,382 | 2,415.5 | +26 | +1.1% | 5,498,000 |
| 2024/10/03 | 2,440 | 2,440 | 2,375.5 | 2,389.5 | +27.5 | +1.2% | 6,474,500 |
| 2024/10/02 | 2,320 | 2,407 | 2,320 | 2,362 | +2.5 | +0.1% | 7,618,500 |
| 2024/10/01 | 2,311.5 | 2,372 | 2,297 | 2,359.5 | +56 | +2.4% | 8,493,700 |
| 2024/09/30 | 2,319 | 2,366.5 | 2,285.5 | 2,303.5 | -154 | -6.3% | 10,384,900 |
| 2024/09/27 | 2,419.5 | 2,457.5 | 2,393.5 | 2,457.5 | +57 | +2.4% | 10,002,600 |
| 2024/09/26 | 2,364 | 2,400.5 | 2,335.5 | 2,400.5 | +76 | +3.3% | 7,276,500 |
| 2024/09/25 | 2,278 | 2,351 | 2,268.5 | 2,324.5 | +48 | +2.1% | 6,347,900 |
| 2024/09/24 | 2,302 | 2,315 | 2,271.5 | 2,276.5 | ±0 | ±0% | 6,621,000 |
| 2024/09/20 | 2,265 | 2,315.5 | 2,257 | 2,276.5 | +38.5 | +1.7% | 10,076,800 |
| 2024/09/19 | 2,219 | 2,269 | 2,215.5 | 2,238 | -52 | -2.3% | 14,216,400 |
| 2024/09/18 | 2,305 | 2,315 | 2,262 | 2,290 | -12.5 | -0.5% | 5,672,200 |
| 2024/09/17 | 2,310 | 2,330 | 2,256.5 | 2,302.5 | -11.5 | -0.5% | 7,129,100 |
| 2024/09/13 | 2,333 | 2,359 | 2,298 | 2,314 | +4 | +0.2% | 8,206,400 |
| 2024/09/12 | 2,277 | 2,320.5 | 2,270.5 | 2,310 | +101.5 | +4.6% | 6,950,900 |
| 2024/09/11 | 2,220 | 2,248.5 | 2,175.5 | 2,208.5 | -23.5 | -1.1% | 5,141,500 |
| 2024/09/10 | 2,241 | 2,261.5 | 2,218 | 2,232 | -30 | -1.3% | 5,147,500 |
| 2024/09/09 | 2,160 | 2,271 | 2,155.5 | 2,262 | -17 | -0.7% | 5,510,400 |
| 2024/09/06 | 2,276 | 2,307 | 2,266 | 2,279 | -47 | -2% | 4,611,400 |
| 2024/09/05 | 2,290 | 2,366.5 | 2,269 | 2,326 | -10.5 | -0.4% | 4,883,300 |
| 2024/09/04 | 2,335.5 | 2,367.5 | 2,324.5 | 2,336.5 | -111 | -4.5% | 5,689,600 |
| 2024/09/03 | 2,442 | 2,468 | 2,423.5 | 2,447.5 | -13 | -0.5% | 3,829,400 |
| 2024/09/02 | 2,471 | 2,487.5 | 2,442.5 | 2,460.5 | +19.5 | +0.8% | 4,053,300 |
| 2024/08/30 | 2,413.5 | 2,479.5 | 2,410 | 2,441 | +68 | +2.9% | 11,620,900 |
| 2024/08/29 | 2,323 | 2,382.5 | 2,318.5 | 2,373 | +55.5 | +2.4% | 5,335,800 |
| 2024/08/28 | 2,288 | 2,332 | 2,278 | 2,317.5 | +23 | +1% | 2,982,100 |
| 2024/08/27 | 2,307.5 | 2,318 | 2,274 | 2,294.5 | -6 | -0.3% | 3,816,000 |
| 2024/08/26 | 2,312 | 2,315 | 2,266.5 | 2,300.5 | -39.5 | -1.7% | 3,685,400 |
| 2024/08/23 | 2,354.5 | 2,369 | 2,317 | 2,340 | -7.5 | -0.3% | 4,673,500 |
| 2024/08/22 | 2,355 | 2,367 | 2,325 | 2,347.5 | -11.5 | -0.5% | 3,942,200 |
| 2024/08/21 | 2,360 | 2,393.5 | 2,346 | 2,359 | -31 | -1.3% | 4,564,700 |
| 2024/08/20 | 2,428 | 2,433 | 2,364 | 2,390 | +23.5 | +1% | 4,619,300 |
| 2024/08/19 | 2,421 | 2,452.5 | 2,363.5 | 2,366.5 | -95 | -3.9% | 6,865,200 |
| 2024/08/16 | 2,415 | 2,466.5 | 2,369 | 2,461.5 | +160 | +7% | 12,549,200 |
| 2024/08/15 | 2,249 | 2,336.5 | 2,221 | 2,301.5 | +119 | +5.5% | 9,995,600 |
| 2024/08/14 | 2,228 | 2,229.5 | 2,165.5 | 2,182.5 | +15 | +0.7% | 5,240,300 |
| 2024/08/13 | 2,095.5 | 2,176.5 | 2,075 | 2,167.5 | +109.5 | +5.3% | 9,043,900 |
| 2024/08/09 | 2,142 | 2,154 | 2,022.5 | 2,058 | -83 | -3.9% | 11,555,800 |
| 2024/08/08 | 2,114.5 | 2,160.5 | 2,095.5 | 2,141 | -19.5 | -0.9% | 7,692,200 |
| 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 |
1～
50
件表示中 / 3558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 | 239,400円 | +2.5% | +17.5% | 2.09% | 15.80倍 | 1.33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 | 779,800円 | +23.3% | +77.2% | 0.47% | 54.89倍 | 13.37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 |
| 村田製 | 285,300円 | +3.7% | +30.7% | 1.89% | 22.74倍 | 2.09倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| ファナック | 407,900円 | -1.4% | -4.3% | 1.96% | 30.46倍 | 2.24倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
| ルネサス | 210,100円 | +4.9% | -1.4% | 1.33% | 12.63倍 | 1.53倍 |
|
日立、三菱電、ＮＥＣの半導体が統合。車載マイコン世界首位級。積極買収で製品群多様化推進 |
市場注目の銘柄
チャート関連のコラム
