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 |
|---|---|---|---|---|---|---|---|
| 2022/08/03 | 1,367 | 1,402.5 | 1,365 | 1,392 | +39.5 | +2.9% | 6,978,200 |
| 2022/08/02 | 1,380 | 1,385.5 | 1,352.5 | 1,352.5 | -42.5 | -3% | 5,897,100 |
| 2022/08/01 | 1,396 | 1,403 | 1,377 | 1,395 | -9 | -0.6% | 6,905,200 |
| 2022/07/29 | 1,409 | 1,420.5 | 1,400.5 | 1,404 | +2.5 | +0.2% | 6,430,200 |
| 2022/07/28 | 1,491 | 1,492.5 | 1,395 | 1,401.5 | -85.5 | -5.7% | 11,076,200 |
| 2022/07/27 | 1,480.5 | 1,495.5 | 1,473.5 | 1,487 | +0.5 | ±0% | 2,852,100 |
| 2022/07/26 | 1,481.5 | 1,494.5 | 1,479 | 1,486.5 | +11 | +0.7% | 3,482,300 |
| 2022/07/25 | 1,478.5 | 1,483.5 | 1,470 | 1,475.5 | -6.5 | -0.4% | 2,748,200 |
| 2022/07/22 | 1,476.5 | 1,484.5 | 1,467 | 1,482 | +3.5 | +0.2% | 3,607,600 |
| 2022/07/21 | 1,471.5 | 1,483 | 1,460 | 1,478.5 | ±0 | ±0% | 3,774,900 |
| 2022/07/20 | 1,474 | 1,479 | 1,459.5 | 1,478.5 | +34.5 | +2.4% | 4,894,000 |
| 2022/07/19 | 1,453.5 | 1,455 | 1,440 | 1,444 | +3 | +0.2% | 3,429,400 |
| 2022/07/15 | 1,448 | 1,454 | 1,438 | 1,441 | -2.5 | -0.2% | 2,469,000 |
| 2022/07/14 | 1,420 | 1,448 | 1,416 | 1,443.5 | -2.5 | -0.2% | 3,376,400 |
| 2022/07/13 | 1,448.5 | 1,455.5 | 1,439.5 | 1,446 | ±0 | ±0% | 3,014,400 |
| 2022/07/12 | 1,470 | 1,473 | 1,438 | 1,446 | -23 | -1.6% | 3,334,600 |
| 2022/07/11 | 1,476 | 1,483 | 1,467 | 1,469 | +14.5 | +1% | 3,276,200 |
| 2022/07/08 | 1,460.5 | 1,479 | 1,451 | 1,454.5 | -2.5 | -0.2% | 5,161,700 |
| 2022/07/07 | 1,445 | 1,462 | 1,427 | 1,457 | +23.5 | +1.6% | 4,626,900 |
| 2022/07/06 | 1,442 | 1,446.5 | 1,424.5 | 1,433.5 | -31.5 | -2.2% | 3,987,500 |
| 2022/07/05 | 1,484 | 1,484 | 1,461.5 | 1,465 | -3.5 | -0.2% | 2,845,300 |
| 2022/07/04 | 1,451 | 1,471.5 | 1,448.5 | 1,468.5 | +21 | +1.5% | 2,643,700 |
| 2022/07/01 | 1,462 | 1,475.5 | 1,441.5 | 1,447.5 | -3.5 | -0.2% | 4,923,300 |
| 2022/06/30 | 1,450 | 1,467 | 1,447.5 | 1,451 | -14.5 | -1% | 4,455,600 |
| 2022/06/29 | 1,467 | 1,488 | 1,465 | 1,465.5 | -13.5 | -0.9% | 4,314,000 |
| 2022/06/28 | 1,475 | 1,480.5 | 1,460.5 | 1,479 | +4.5 | +0.3% | 4,441,100 |
| 2022/06/27 | 1,465.5 | 1,477 | 1,454 | 1,474.5 | +22.5 | +1.5% | 4,153,500 |
| 2022/06/24 | 1,429 | 1,457.5 | 1,422.5 | 1,452 | +26.5 | +1.9% | 5,082,500 |
| 2022/06/23 | 1,397.5 | 1,431 | 1,392.5 | 1,425.5 | +30 | +2.1% | 4,683,800 |
| 2022/06/22 | 1,421 | 1,422 | 1,395.5 | 1,395.5 | -8 | -0.6% | 3,357,000 |
| 2022/06/21 | 1,385.5 | 1,405.5 | 1,381 | 1,403.5 | +21 | +1.5% | 2,930,200 |
| 2022/06/20 | 1,423 | 1,423.5 | 1,374 | 1,382.5 | -19.5 | -1.4% | 4,453,200 |
| 2022/06/17 | 1,384.5 | 1,412.5 | 1,377 | 1,402 | -22.5 | -1.6% | 6,435,300 |
| 2022/06/16 | 1,425 | 1,442 | 1,416 | 1,424.5 | +19 | +1.4% | 3,201,600 |
| 2022/06/15 | 1,422.5 | 1,428 | 1,405 | 1,405.5 | -29 | -2% | 4,655,100 |
| 2022/06/14 | 1,426 | 1,444.5 | 1,424 | 1,434.5 | -14.5 | -1% | 4,355,000 |
| 2022/06/13 | 1,435 | 1,452.5 | 1,435 | 1,449 | -27 | -1.8% | 3,518,800 |
| 2022/06/10 | 1,482 | 1,485 | 1,469 | 1,476 | -10 | -0.7% | 4,227,400 |
| 2022/06/09 | 1,490 | 1,504.5 | 1,484.5 | 1,486 | -4.5 | -0.3% | 4,608,300 |
| 2022/06/08 | 1,461.5 | 1,494.5 | 1,460 | 1,490.5 | +36.5 | +2.5% | 4,437,000 |
| 2022/06/07 | 1,458 | 1,458.5 | 1,444.5 | 1,454 | +7 | +0.5% | 3,333,300 |
| 2022/06/06 | 1,450.5 | 1,451 | 1,441 | 1,447 | -10 | -0.7% | 2,771,100 |
| 2022/06/03 | 1,465 | 1,465.5 | 1,443 | 1,457 | +9 | +0.6% | 2,698,900 |
| 2022/06/02 | 1,446.5 | 1,454.5 | 1,426.5 | 1,448 | +2 | +0.1% | 3,843,600 |
| 2022/06/01 | 1,417 | 1,446.5 | 1,413 | 1,446 | +30 | +2.1% | 3,886,400 |
| 2022/05/31 | 1,420 | 1,431.5 | 1,410 | 1,416 | -2.5 | -0.2% | 17,132,000 |
| 2022/05/30 | 1,405 | 1,423.5 | 1,393 | 1,418.5 | +37.5 | +2.7% | 5,448,900 |
| 2022/05/27 | 1,382.5 | 1,388 | 1,373 | 1,381 | +17.5 | +1.3% | 6,280,100 |
| 2022/05/26 | 1,365 | 1,379 | 1,338.5 | 1,363.5 | -59 | -4.1% | 10,725,200 |
| 2022/05/25 | 1,419 | 1,429 | 1,408 | 1,422.5 | -3.5 | -0.2% | 3,657,400 |
701～
750
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 | 294,600円 | -2.2% | +7.5% | 1.87% | 17.93倍 | 1.55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 | 344,800円 | -2.8% | +31.7% | 0.87% | 15.71倍 | 3.52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 | 928,400円 | -3.2% | +6.8% | 0.42% | 37.95倍 | 13.41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 | 422,000円 | +3.1% | +59.7% | 3.79% | 11.43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 | 404,300円 | -1.9% | +29.3% | 0.79% | 23.43倍 | 2.76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
