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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,606 | 1,643 | 1,597 | 1,625 | +58.5 | +3.7% | 5,806,700 |
2021/01/06 | 1,558.5 | 1,571.5 | 1,553 | 1,566.5 | -5 | -0.3% | 2,732,300 |
2021/01/05 | 1,540.5 | 1,572 | 1,533 | 1,571.5 | +30.5 | +2% | 4,145,800 |
2021/01/04 | 1,563 | 1,569.5 | 1,519 | 1,541 | -16 | -1% | 3,182,800 |
2020/12/30 | 1,575.5 | 1,575.5 | 1,554 | 1,557 | -30 | -1.9% | 3,796,800 |
2020/12/29 | 1,574.5 | 1,591 | 1,569.5 | 1,587 | +14.5 | +0.9% | 3,561,800 |
2020/12/28 | 1,556.5 | 1,576.5 | 1,556.5 | 1,572.5 | +13.5 | +0.9% | 2,334,100 |
2020/12/25 | 1,548 | 1,562 | 1,545 | 1,559 | +14 | +0.9% | 1,188,200 |
2020/12/24 | 1,570 | 1,573 | 1,543 | 1,545 | -0.5 | ±0% | 2,034,000 |
2020/12/23 | 1,550 | 1,553.5 | 1,534 | 1,545.5 | -3.5 | -0.2% | 2,611,000 |
2020/12/22 | 1,540.5 | 1,562 | 1,532.5 | 1,549 | -3.5 | -0.2% | 3,381,600 |
2020/12/21 | 1,574.5 | 1,576 | 1,544.5 | 1,552.5 | -10 | -0.6% | 3,047,400 |
2020/12/18 | 1,540 | 1,566.5 | 1,536 | 1,562.5 | +9 | +0.6% | 6,326,500 |
2020/12/17 | 1,566 | 1,574.5 | 1,550.5 | 1,553.5 | +3.5 | +0.2% | 3,884,700 |
2020/12/16 | 1,554.5 | 1,558.5 | 1,543 | 1,550 | +14.5 | +0.9% | 3,363,700 |
2020/12/15 | 1,537.5 | 1,548 | 1,527.5 | 1,535.5 | +4 | +0.3% | 2,980,500 |
2020/12/14 | 1,488.5 | 1,545.5 | 1,487 | 1,531.5 | +37.5 | +2.5% | 3,686,300 |
2020/12/11 | 1,504.5 | 1,509 | 1,486.5 | 1,494 | -8.5 | -0.6% | 4,632,300 |
2020/12/10 | 1,533 | 1,536 | 1,496 | 1,502.5 | -19 | -1.2% | 4,490,000 |
2020/12/09 | 1,506 | 1,531 | 1,505 | 1,521.5 | +8.5 | +0.6% | 4,227,900 |
2020/12/08 | 1,507.5 | 1,522.5 | 1,505 | 1,513 | -20 | -1.3% | 3,300,600 |
2020/12/07 | 1,580.5 | 1,580.5 | 1,526.5 | 1,533 | -17.5 | -1.1% | 3,546,600 |
2020/12/04 | 1,570 | 1,571.5 | 1,548.5 | 1,550.5 | -19 | -1.2% | 3,191,800 |
2020/12/03 | 1,563 | 1,581.5 | 1,559 | 1,569.5 | +12 | +0.8% | 4,957,400 |
2020/12/02 | 1,556.5 | 1,567.5 | 1,548 | 1,557.5 | +21.5 | +1.4% | 6,197,600 |
2020/12/01 | 1,531 | 1,546.5 | 1,524 | 1,536 | +2.5 | +0.2% | 4,200,000 |
2020/11/30 | 1,570 | 1,571 | 1,528 | 1,533.5 | -28 | -1.8% | 7,067,600 |
2020/11/27 | 1,562 | 1,575 | 1,549 | 1,561.5 | -0.5 | ±0% | 5,451,400 |
2020/11/26 | 1,523.5 | 1,573 | 1,520.5 | 1,562 | +11.5 | +0.7% | 3,656,000 |
2020/11/25 | 1,539.5 | 1,571 | 1,536.5 | 1,550.5 | +30 | +2% | 6,385,900 |
2020/11/24 | 1,511 | 1,538 | 1,504 | 1,520.5 | +36.5 | +2.5% | 5,418,500 |
2020/11/20 | 1,490 | 1,490 | 1,469.5 | 1,484 | +15.5 | +1.1% | 5,084,600 |
2020/11/19 | 1,458.5 | 1,468.5 | 1,443.5 | 1,468.5 | +5 | +0.3% | 4,838,300 |
2020/11/18 | 1,478.5 | 1,483.5 | 1,447.5 | 1,463.5 | -14 | -0.9% | 5,598,400 |
2020/11/17 | 1,447 | 1,481 | 1,441 | 1,477.5 | +62.5 | +4.4% | 7,477,900 |
2020/11/16 | 1,392.5 | 1,424 | 1,390.5 | 1,415 | +22.5 | +1.6% | 4,204,100 |
2020/11/13 | 1,415.5 | 1,430 | 1,384 | 1,392.5 | -38 | -2.7% | 5,080,600 |
2020/11/12 | 1,461 | 1,472.5 | 1,422.5 | 1,430.5 | -33.5 | -2.3% | 4,913,700 |
2020/11/11 | 1,450 | 1,464.5 | 1,439 | 1,464 | +58 | +4.1% | 6,105,500 |
2020/11/10 | 1,400 | 1,415 | 1,391 | 1,406 | +46 | +3.4% | 7,358,400 |
2020/11/09 | 1,355 | 1,365.5 | 1,342 | 1,360 | +13.5 | +1% | 4,300,300 |
2020/11/06 | 1,312 | 1,352.5 | 1,304.5 | 1,346.5 | +8.5 | +0.6% | 4,950,800 |
2020/11/05 | 1,340 | 1,351.5 | 1,325.5 | 1,338 | -20.5 | -1.5% | 5,367,800 |
2020/11/04 | 1,385 | 1,391 | 1,357 | 1,358.5 | +3.5 | +0.3% | 4,257,200 |
2020/11/02 | 1,349.5 | 1,365.5 | 1,339 | 1,355 | +15 | +1.1% | 4,435,400 |
2020/10/30 | 1,368.5 | 1,368.5 | 1,330.5 | 1,340 | -58.5 | -4.2% | 7,973,400 |
2020/10/29 | 1,371.5 | 1,409 | 1,363 | 1,398.5 | +27 | +2% | 7,082,600 |
2020/10/28 | 1,362.5 | 1,374.5 | 1,356.5 | 1,371.5 | +0.5 | ±0% | 2,865,300 |
2020/10/27 | 1,373 | 1,374 | 1,355 | 1,371 | +3.5 | +0.3% | 2,752,900 |
2020/10/26 | 1,365.5 | 1,374 | 1,361.5 | 1,367.5 | +2 | +0.1% | 2,539,700 |
951~
1000
件表示中 / 3586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 | 258,400円 | +2.5% | +17.5% | 1.93% | 17.02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 |
キヤノン | 505,400円 | +8.6% | +21.7% | 2.97% | 14.68倍 | 1.35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 |
富士通 | 275,700円 | +0.1% | +96.4% | 1.02% | 23.68倍 | 2.90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 |
村田製 | 256,200円 | +3.7% | +30.7% | 2.11% | 20.30倍 | 1.87倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー(MLCC)が柱。海外売上が大半 |
ファナック | 411,400円 | -0.9% | +1.7% | 2.20% | 28.59倍 | 2.28倍 |
|
工作機械用NC(数値制御)装置世界首位。産業用ロボや小型マシニングセンタも。配当性向60% |
市場注目の銘柄
チャート関連のコラム