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 |
|---|---|---|---|---|---|---|---|
| 2023/03/28 | 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 |
| 2023/03/15 | 1,544.5 | 1,547.5 | 1,528 | 1,543 | +13 | +0.8% | 4,344,300 |
| 2023/03/14 | 1,538 | 1,540.5 | 1,516.5 | 1,530 | -26.5 | -1.7% | 5,792,700 |
| 2023/03/13 | 1,558 | 1,561.5 | 1,543 | 1,556.5 | -16.5 | -1% | 4,160,500 |
| 2023/03/10 | 1,572.5 | 1,586.5 | 1,569.5 | 1,573 | -20.5 | -1.3% | 5,871,400 |
| 2023/03/09 | 1,588 | 1,602.5 | 1,585 | 1,593.5 | +9.5 | +0.6% | 4,606,800 |
| 2023/03/08 | 1,577.5 | 1,588.5 | 1,575.5 | 1,584 | +7 | +0.4% | 3,123,900 |
| 2023/03/07 | 1,571.5 | 1,580.5 | 1,564.5 | 1,577 | +3.5 | +0.2% | 4,442,400 |
| 2023/03/06 | 1,573 | 1,579 | 1,564 | 1,573.5 | +11.5 | +0.7% | 2,703,200 |
| 2023/03/03 | 1,551 | 1,569 | 1,544.5 | 1,562 | +13.5 | +0.9% | 5,346,200 |
| 2023/03/02 | 1,554.5 | 1,563 | 1,541 | 1,548.5 | +1 | +0.1% | 3,579,300 |
| 2023/03/01 | 1,532.5 | 1,548.5 | 1,520 | 1,547.5 | +14.5 | +0.9% | 4,623,400 |
| 2023/02/28 | 1,556.5 | 1,558.5 | 1,529 | 1,533 | -17 | -1.1% | 6,457,700 |
| 2023/02/27 | 1,535 | 1,557 | 1,533 | 1,550 | +17.5 | +1.1% | 3,525,200 |
| 2023/02/24 | 1,534.5 | 1,540.5 | 1,526.5 | 1,532.5 | +3.5 | +0.2% | 6,080,400 |
| 2023/02/22 | 1,532 | 1,543 | 1,521.5 | 1,529 | -16.5 | -1.1% | 5,821,600 |
| 2023/02/21 | 1,543.5 | 1,551 | 1,537 | 1,545.5 | -4 | -0.3% | 3,155,900 |
| 2023/02/20 | 1,541 | 1,550 | 1,531 | 1,549.5 | +20.5 | +1.3% | 3,714,100 |
| 2023/02/17 | 1,521.5 | 1,537 | 1,519 | 1,529 | -2 | -0.1% | 2,688,600 |
| 2023/02/16 | 1,535 | 1,537.5 | 1,524 | 1,531 | +10.5 | +0.7% | 3,650,200 |
| 2023/02/15 | 1,529.5 | 1,533 | 1,516.5 | 1,520.5 | -4 | -0.3% | 3,596,600 |
| 2023/02/14 | 1,541 | 1,545 | 1,517.5 | 1,524.5 | +7.5 | +0.5% | 4,517,000 |
| 2023/02/13 | 1,514 | 1,521 | 1,502.5 | 1,517 | +0.5 | ±0% | 4,931,600 |
| 2023/02/10 | 1,502.5 | 1,524.5 | 1,498 | 1,516.5 | +17.5 | +1.2% | 5,723,300 |
| 2023/02/09 | 1,489.5 | 1,503.5 | 1,484 | 1,499 | +9 | +0.6% | 3,980,600 |
| 2023/02/08 | 1,500 | 1,513.5 | 1,490 | 1,490 | -14.5 | -1% | 4,747,000 |
| 2023/02/07 | 1,498 | 1,512.5 | 1,496 | 1,504.5 | -5 | -0.3% | 7,314,900 |
| 2023/02/06 | 1,495 | 1,514.5 | 1,494.5 | 1,509.5 | +22 | +1.5% | 7,677,400 |
| 2023/02/03 | 1,475 | 1,505 | 1,475 | 1,487.5 | +25 | +1.7% | 10,596,600 |
| 2023/02/02 | 1,407.5 | 1,480 | 1,387 | 1,462.5 | +38 | +2.7% | 12,194,700 |
| 2023/02/01 | 1,430 | 1,439 | 1,422.5 | 1,424.5 | -1.5 | -0.1% | 3,343,800 |
| 2023/01/31 | 1,436 | 1,441.5 | 1,423 | 1,426 | +10.5 | +0.7% | 6,763,900 |
| 2023/01/30 | 1,415 | 1,420 | 1,408 | 1,415.5 | -3 | -0.2% | 5,883,500 |
| 2023/01/27 | 1,413 | 1,422 | 1,406 | 1,418.5 | +13 | +0.9% | 4,667,900 |
| 2023/01/26 | 1,398 | 1,410 | 1,396 | 1,405.5 | +0.5 | ±0% | 6,660,000 |
| 2023/01/25 | 1,382 | 1,406 | 1,380 | 1,405 | +28 | +2% | 7,687,400 |
| 2023/01/24 | 1,364 | 1,386.5 | 1,358.5 | 1,377 | +37 | +2.8% | 7,813,200 |
| 2023/01/23 | 1,334 | 1,346 | 1,331 | 1,340 | +23 | +1.7% | 4,230,600 |
| 2023/01/20 | 1,300 | 1,321.5 | 1,296 | 1,317 | +14.5 | +1.1% | 3,193,300 |
| 2023/01/19 | 1,311 | 1,313.5 | 1,301.5 | 1,302.5 | -14 | -1.1% | 3,189,300 |
| 2023/01/18 | 1,296 | 1,323.5 | 1,296 | 1,316.5 | +16.5 | +1.3% | 4,243,400 |
| 2023/01/17 | 1,286 | 1,303 | 1,284 | 1,300 | +17 | +1.3% | 2,616,500 |
| 2023/01/16 | 1,284 | 1,302.5 | 1,278 | 1,283 | -2.5 | -0.2% | 4,109,700 |
501～
550
件表示中 / 3678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 | 259,600円 | +2.7% | +17.5% | 1.93% | 17.11倍 | 1.44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 | 277,000円 | -7.6% | +51.5% | 1.01% | 23.22倍 | 2.84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 |
| キヤノン | 421,500円 | +5.0% | +78.0% | 3.80% | 10.70倍 | 1.15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 |
| アドバンテ | 563,200円 | +52.1% | +187.8% | 0.69% | 24.67倍 | 8.68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 |
| ＮＥＣ | 295,400円 | -1.9% | +40.5% | 0.95% | 21.64倍 | 2.07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
