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 |
|---|---|---|---|---|---|---|---|
| 2021/10/27 | 1,607.5 | 1,609 | 1,588 | 1,597 | -6.5 | -0.4% | 3,800,400 |
| 2021/10/26 | 1,597.5 | 1,611 | 1,587.5 | 1,603.5 | +17.5 | +1.1% | 3,228,100 |
| 2021/10/25 | 1,583.5 | 1,596.5 | 1,572.5 | 1,586 | +2.5 | +0.2% | 2,682,200 |
| 2021/10/22 | 1,581.5 | 1,594.5 | 1,572 | 1,583.5 | -4 | -0.3% | 2,886,600 |
| 2021/10/21 | 1,616.5 | 1,629 | 1,587 | 1,587.5 | -19 | -1.2% | 4,302,800 |
| 2021/10/20 | 1,581 | 1,609 | 1,579.5 | 1,606.5 | +47 | +3% | 6,165,000 |
| 2021/10/19 | 1,566.5 | 1,572 | 1,549 | 1,559.5 | -3 | -0.2% | 2,706,900 |
| 2021/10/18 | 1,567 | 1,569.5 | 1,556.5 | 1,562.5 | +2.5 | +0.2% | 1,977,800 |
| 2021/10/15 | 1,542 | 1,563.5 | 1,542 | 1,560 | +34 | +2.2% | 2,595,100 |
| 2021/10/14 | 1,508.5 | 1,531 | 1,506.5 | 1,526 | +15 | +1% | 3,556,700 |
| 2021/10/13 | 1,516 | 1,526.5 | 1,509.5 | 1,511 | -16 | -1% | 3,153,400 |
| 2021/10/12 | 1,533.5 | 1,542.5 | 1,518.5 | 1,527 | +0.5 | ±0% | 2,757,600 |
| 2021/10/11 | 1,509 | 1,527.5 | 1,504 | 1,526.5 | +17.5 | +1.2% | 3,869,600 |
| 2021/10/08 | 1,520 | 1,524.5 | 1,505.5 | 1,509 | +15.5 | +1% | 5,795,800 |
| 2021/10/07 | 1,486.5 | 1,503 | 1,480.5 | 1,493.5 | +6 | +0.4% | 6,436,300 |
| 2021/10/06 | 1,483.5 | 1,508 | 1,470 | 1,487.5 | +23.5 | +1.6% | 7,124,900 |
| 2021/10/05 | 1,476 | 1,481.5 | 1,456.5 | 1,464 | -39.5 | -2.6% | 6,025,000 |
| 2021/10/04 | 1,547 | 1,549.5 | 1,497.5 | 1,503.5 | -31.5 | -2.1% | 5,010,400 |
| 2021/10/01 | 1,527 | 1,552.5 | 1,527 | 1,535 | -22 | -1.4% | 4,761,800 |
| 2021/09/30 | 1,570.5 | 1,571 | 1,552 | 1,557 | -10 | -0.6% | 4,705,500 |
| 2021/09/29 | 1,557 | 1,567.5 | 1,541.5 | 1,567 | -22.5 | -1.4% | 5,172,700 |
| 2021/09/28 | 1,585.5 | 1,594.5 | 1,573.5 | 1,589.5 | +9 | +0.6% | 5,831,000 |
| 2021/09/27 | 1,600 | 1,611 | 1,579 | 1,580.5 | -12.5 | -0.8% | 4,148,100 |
| 2021/09/24 | 1,594.5 | 1,596.5 | 1,577 | 1,593 | +44.5 | +2.9% | 5,704,600 |
| 2021/09/22 | 1,565.5 | 1,565.5 | 1,540 | 1,548.5 | -28 | -1.8% | 5,391,800 |
| 2021/09/21 | 1,550 | 1,587 | 1,541.5 | 1,576.5 | -13.5 | -0.8% | 5,764,100 |
| 2021/09/17 | 1,598.5 | 1,600 | 1,581.5 | 1,590 | +1.5 | +0.1% | 8,762,400 |
| 2021/09/16 | 1,589.5 | 1,602 | 1,583 | 1,588.5 | +4 | +0.3% | 5,482,000 |
| 2021/09/15 | 1,587.5 | 1,601.5 | 1,580 | 1,584.5 | -13.5 | -0.8% | 5,264,500 |
| 2021/09/14 | 1,590.5 | 1,599.5 | 1,585 | 1,598 | +18 | +1.1% | 5,181,800 |
| 2021/09/13 | 1,562.5 | 1,580 | 1,558 | 1,580 | +15.5 | +1% | 4,043,200 |
| 2021/09/10 | 1,548 | 1,565 | 1,548 | 1,564.5 | +4 | +0.3% | 7,093,600 |
| 2021/09/09 | 1,555.5 | 1,574 | 1,554 | 1,560.5 | +1.5 | +0.1% | 6,737,600 |
| 2021/09/08 | 1,547.5 | 1,563 | 1,547 | 1,559 | +11.5 | +0.7% | 5,481,900 |
| 2021/09/07 | 1,547.5 | 1,561 | 1,542.5 | 1,547.5 | +12 | +0.8% | 4,151,100 |
| 2021/09/06 | 1,545 | 1,548.5 | 1,534.5 | 1,535.5 | +5 | +0.3% | 3,779,900 |
| 2021/09/03 | 1,522.5 | 1,538.5 | 1,517 | 1,530.5 | +23.5 | +1.6% | 4,563,700 |
| 2021/09/02 | 1,509 | 1,514 | 1,498 | 1,507 | -5.5 | -0.4% | 3,140,700 |
| 2021/09/01 | 1,505.5 | 1,516 | 1,501.5 | 1,512.5 | +7 | +0.5% | 3,604,800 |
| 2021/08/31 | 1,505 | 1,519.5 | 1,501 | 1,505.5 | +4.5 | +0.3% | 7,249,400 |
| 2021/08/30 | 1,495 | 1,509 | 1,492.5 | 1,501 | +20.5 | +1.4% | 4,019,500 |
| 2021/08/27 | 1,466 | 1,487 | 1,464.5 | 1,480.5 | +11.5 | +0.8% | 4,800,100 |
| 2021/08/26 | 1,474 | 1,482.5 | 1,466.5 | 1,469 | -5.5 | -0.4% | 3,618,200 |
| 2021/08/25 | 1,481.5 | 1,498 | 1,474.5 | 1,474.5 | +3 | +0.2% | 3,266,200 |
| 2021/08/24 | 1,471 | 1,485.5 | 1,468 | 1,471.5 | +2.5 | +0.2% | 4,666,500 |
| 2021/08/23 | 1,457.5 | 1,477 | 1,455.5 | 1,469 | +26.5 | +1.8% | 3,903,300 |
| 2021/08/20 | 1,452.5 | 1,465 | 1,438 | 1,442.5 | -11 | -0.8% | 4,757,000 |
| 2021/08/19 | 1,453.5 | 1,473 | 1,452 | 1,453.5 | -1 | -0.1% | 5,109,900 |
| 2021/08/18 | 1,448.5 | 1,472 | 1,440 | 1,454.5 | -24 | -1.6% | 6,714,800 |
| 2021/08/17 | 1,501 | 1,502.5 | 1,477 | 1,478.5 | -15.5 | -1% | 4,418,900 |
851～
900
件表示中 / 3683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 | 258,100円 | +2.7% | +17.5% | 1.94% | 17.01倍 | 1.43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 | 292,400円 | -7.6% | +51.5% | 0.96% | 24.52倍 | 3.00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 | 428,000円 | +5.0% | +78.0% | 3.74% | 10.87倍 | 1.17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 | 323,500円 | -1.9% | +40.5% | 0.87% | 23.69倍 | 2.27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 |
| アドバンテ | 548,500円 | +52.1% | +187.8% | 0.71% | 24.02倍 | 8.46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 |
市場注目の銘柄
チャート関連のコラム
