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 |
|---|---|---|---|---|---|---|---|
| 2023/05/30 | 1,814 | 1,836.5 | 1,805.5 | 1,831.5 | -0.5 | ±0% | 5,770,500 |
| 2023/05/29 | 1,838 | 1,846 | 1,823.5 | 1,832 | +33.5 | +1.9% | 5,533,200 |
| 2023/05/26 | 1,795 | 1,802.5 | 1,790 | 1,798.5 | +13.5 | +0.8% | 6,080,300 |
| 2023/05/25 | 1,778.5 | 1,792 | 1,760.5 | 1,785 | +1 | +0.1% | 6,977,900 |
| 2023/05/24 | 1,787.5 | 1,790 | 1,769.5 | 1,784 | -6.5 | -0.4% | 5,299,500 |
| 2023/05/23 | 1,804 | 1,808 | 1,773.5 | 1,790.5 | -17 | -0.9% | 5,841,600 |
| 2023/05/22 | 1,755 | 1,809 | 1,754 | 1,807.5 | +52.5 | +3% | 6,923,000 |
| 2023/05/19 | 1,745.5 | 1,765 | 1,745 | 1,755 | +10 | +0.6% | 5,349,700 |
| 2023/05/18 | 1,750 | 1,757 | 1,734 | 1,745 | -2 | -0.1% | 5,967,500 |
| 2023/05/17 | 1,717 | 1,747 | 1,715 | 1,747 | +18 | +1% | 6,006,600 |
| 2023/05/16 | 1,727 | 1,729.5 | 1,714 | 1,729 | +11 | +0.6% | 7,689,500 |
| 2023/05/15 | 1,726 | 1,730 | 1,711 | 1,718 | -9 | -0.5% | 5,152,100 |
| 2023/05/12 | 1,755.5 | 1,758 | 1,720.5 | 1,727 | -20.5 | -1.2% | 5,927,000 |
| 2023/05/11 | 1,730 | 1,755 | 1,721.5 | 1,747.5 | +7 | +0.4% | 5,060,100 |
| 2023/05/10 | 1,744.5 | 1,748.5 | 1,707.5 | 1,740.5 | -39 | -2.2% | 7,460,900 |
| 2023/05/09 | 1,788 | 1,788 | 1,758.5 | 1,779.5 | +31.5 | +1.8% | 6,493,200 |
| 2023/05/08 | 1,750 | 1,756.5 | 1,737.5 | 1,748 | +23.5 | +1.4% | 5,419,100 |
| 2023/05/02 | 1,750 | 1,755 | 1,722 | 1,724.5 | -28 | -1.6% | 5,126,100 |
| 2023/05/01 | 1,706 | 1,755 | 1,706 | 1,752.5 | +73.5 | +4.4% | 8,174,200 |
| 2023/04/28 | 1,701.5 | 1,702 | 1,653 | 1,679 | +17 | +1% | 6,700,500 |
| 2023/04/27 | 1,655 | 1,668.5 | 1,649.5 | 1,662 | +4 | +0.2% | 5,276,400 |
| 2023/04/26 | 1,669 | 1,670 | 1,646.5 | 1,658 | -25 | -1.5% | 4,379,100 |
| 2023/04/25 | 1,687 | 1,717 | 1,679.5 | 1,683 | +53.5 | +3.3% | 9,502,300 |
| 2023/04/24 | 1,622.5 | 1,633 | 1,610.5 | 1,629.5 | +7 | +0.4% | 3,075,100 |
| 2023/04/21 | 1,620.5 | 1,633 | 1,611.5 | 1,622.5 | +5.5 | +0.3% | 4,586,500 |
| 2023/04/20 | 1,592.5 | 1,622.5 | 1,592 | 1,617 | +10 | +0.6% | 4,251,400 |
| 2023/04/19 | 1,600 | 1,611.5 | 1,597.5 | 1,607 | +5.5 | +0.3% | 3,624,400 |
| 2023/04/18 | 1,585 | 1,606 | 1,582.5 | 1,601.5 | +20 | +1.3% | 3,558,500 |
| 2023/04/17 | 1,579.5 | 1,583.5 | 1,567 | 1,581.5 | +2 | +0.1% | 3,235,000 |
| 2023/04/14 | 1,565.5 | 1,593 | 1,547.5 | 1,579.5 | +20 | +1.3% | 8,147,500 |
| 2023/04/13 | 1,569 | 1,582.5 | 1,556 | 1,559.5 | +10.5 | +0.7% | 4,297,200 |
| 2023/04/12 | 1,541 | 1,555 | 1,538.5 | 1,549 | +15.5 | +1% | 2,750,100 |
| 2023/04/11 | 1,545 | 1,548.5 | 1,528.5 | 1,533.5 | +1.5 | +0.1% | 2,951,700 |
| 2023/04/10 | 1,529.5 | 1,545.5 | 1,524.5 | 1,532 | +6.5 | +0.4% | 2,326,000 |
| 2023/04/07 | 1,525 | 1,533.5 | 1,521.5 | 1,525.5 | +0.5 | ±0% | 2,199,800 |
| 2023/04/06 | 1,536.5 | 1,538 | 1,523.5 | 1,525 | -28.5 | -1.8% | 4,144,700 |
| 2023/04/05 | 1,570 | 1,574 | 1,548.5 | 1,553.5 | -37 | -2.3% | 4,918,900 |
| 2023/04/04 | 1,584 | 1,591.5 | 1,578.5 | 1,590.5 | +3.5 | +0.2% | 4,278,800 |
| 2023/04/03 | 1,588 | 1,589 | 1,571 | 1,587 | +8.5 | +0.5% | 3,935,800 |
| 2023/03/31 | 1,575.5 | 1,599 | 1,574 | 1,578.5 | +4.5 | +0.3% | 6,621,700 |
| 2023/03/30 | 1,589.5 | 1,592 | 1,562 | 1,574 | -14.5 | -0.9% | 3,905,400 |
| 2023/03/29 | 1,557 | 1,588.5 | 1,551.5 | 1,588.5 | +32 | +2.1% | 5,857,200 |
| 2023/03/28 | 1,554 | 1,561.5 | 1,549.5 | 1,556.5 | +5.5 | +0.4% | 2,639,400 |
| 2023/03/27 | 1,554 | 1,567 | 1,546 | 1,551 | +13 | +0.8% | 3,178,800 |
| 2023/03/24 | 1,533.5 | 1,545.5 | 1,529 | 1,538 | -3.5 | -0.2% | 2,872,800 |
| 2023/03/23 | 1,520 | 1,545.5 | 1,513.5 | 1,541.5 | +10.5 | +0.7% | 3,874,500 |
| 2023/03/22 | 1,523.5 | 1,537.5 | 1,519 | 1,531 | +32 | +2.1% | 4,863,900 |
| 2023/03/20 | 1,515.5 | 1,524 | 1,498 | 1,499 | -16.5 | -1.1% | 4,737,300 |
| 2023/03/17 | 1,524 | 1,530.5 | 1,508 | 1,515.5 | -3.5 | -0.2% | 5,881,400 |
| 2023/03/16 | 1,506 | 1,522 | 1,496 | 1,519 | -24 | -1.6% | 4,062,700 |
501～
550
件表示中 / 3720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 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53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 |
| 富士通 | 346,800円 | -2.8% | +31.7% | 0.87% | 15.80倍 | 3.54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 |
| アドバンテ | 850,400円 | -3.2% | +6.8% | 0.46% | 34.76倍 | 12.28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 |
| キヤノン | 421,300円 | +3.1% | +59.7% | 3.80% | 11.41倍 | 1.12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 |
| ＮＥＣ | 394,800円 | -1.9% | +29.3% | 0.81% | 22.88倍 | 2.70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
