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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/16 | 1,512 | 1,514.5 | 1,487 | 1,494 | -20 | -1.3% | 4,759,800 |
| 2021/08/13 | 1,516.5 | 1,522 | 1,511 | 1,514 | +0.5 | ±0% | 3,812,100 |
| 2021/08/12 | 1,524.5 | 1,538.5 | 1,510.5 | 1,513.5 | -20 | -1.3% | 4,094,300 |
| 2021/08/11 | 1,517.5 | 1,537 | 1,512 | 1,533.5 | +15 | +1% | 4,128,600 |
| 2021/08/10 | 1,518 | 1,536.5 | 1,513.5 | 1,518.5 | +10 | +0.7% | 4,143,500 |
| 2021/08/06 | 1,503 | 1,514.5 | 1,496.5 | 1,508.5 | -9.5 | -0.6% | 3,485,000 |
| 2021/08/05 | 1,510 | 1,520.5 | 1,510 | 1,518 | +8 | +0.5% | 3,018,900 |
| 2021/08/04 | 1,513 | 1,516.5 | 1,504.5 | 1,510 | -4 | -0.3% | 4,552,400 |
| 2021/08/03 | 1,500 | 1,516.5 | 1,499.5 | 1,514 | -1 | -0.1% | 3,946,900 |
| 2021/08/02 | 1,485.5 | 1,519.5 | 1,485 | 1,515 | +39 | +2.6% | 5,925,500 |
| 2021/07/30 | 1,491 | 1,514 | 1,474 | 1,476 | -24 | -1.6% | 8,187,500 |
| 2021/07/29 | 1,499.5 | 1,532 | 1,492 | 1,500 | +10.5 | +0.7% | 11,334,700 |
| 2021/07/28 | 1,486.5 | 1,509 | 1,486.5 | 1,489.5 | -17 | -1.1% | 4,376,700 |
| 2021/07/27 | 1,515 | 1,518 | 1,503 | 1,506.5 | +4 | +0.3% | 4,722,100 |
| 2021/07/26 | 1,517 | 1,517 | 1,493.5 | 1,502.5 | +24.5 | +1.7% | 4,663,800 |
| 2021/07/21 | 1,488.5 | 1,498.5 | 1,473 | 1,478 | +17.5 | +1.2% | 4,032,800 |
951～
1000
件表示中 / 3767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 | 367,600円 | -2.2% | +7.5% | 1.50% | 22.27倍 | 1.92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 |
| 東エレク | 2,042,000円 | -3.4% | -18.2% | 2.38% | 21.07倍 | 5.08倍 |
|
半導体製造装置で世界３位。コータデベロッパー、エッチング装置、成膜装置など前工程に強み |
| アドバンテ | 1,094,500円 | +7.1% | +32.1% | 0.36% | 36.16倍 | 15.81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 |
| 富士通 | 355,500円 | -2.8% | +31.7% | 0.84% | 16.20倍 | 3.63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 |
| ＮＥＣ | 454,300円 | -1.9% | +29.3% | 0.70% | 26.32倍 | 3.10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
