三菱電機

6503 / 東証プライム / 電気機器日経225銘柄

2,985 +29.5 (+1.00%)

株価：2025/06/17 09:14 15分ディレイ

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
2020/07/17	1,398.5	1,409	1,389	1,396	±0	±0%	3,019,400
2020/07/16	1,410	1,418	1,390	1,396	-16.5	-1.2%	3,797,700
2020/07/15	1,382	1,417	1,382	1,412.5	+34.5	+2.5%	4,022,300
2020/07/14	1,366.5	1,387	1,366.5	1,378	-9	-0.6%	3,485,400
2020/07/13	1,370	1,396	1,366	1,387	+10.5	+0.8%	4,490,100
2020/07/10	1,397	1,400	1,375	1,376.5	-17	-1.2%	3,782,600
2020/07/09	1,392	1,403	1,382.5	1,393.5	-11.5	-0.8%	3,699,500
2020/07/08	1,411.5	1,437	1,405	1,405	-10	-0.7%	3,210,900
2020/07/07	1,429	1,435.5	1,408	1,415	-21	-1.5%	3,062,300
2020/07/06	1,400	1,438.5	1,392	1,436	+40.5	+2.9%	3,677,700
2020/07/03	1,395.5	1,401	1,378.5	1,395.5	+14	+1%	1,983,700
2020/07/02	1,379.5	1,387	1,365.5	1,381.5	+5.5	+0.4%	3,274,700
2020/07/01	1,406.5	1,410	1,370	1,376	-23.5	-1.7%	2,832,900
2020/06/30	1,411.5	1,423.5	1,397.5	1,399.5	+31.5	+2.3%	5,336,400
2020/06/29	1,372.5	1,378	1,357.5	1,368	-20.5	-1.5%	3,585,800
2020/06/26	1,387	1,397	1,384.5	1,388.5	+11.5	+0.8%	3,708,400
2020/06/25	1,371	1,380.5	1,365	1,377	-21	-1.5%	3,897,700
2020/06/24	1,400	1,402	1,392	1,398	-0.5	±0%	3,188,600
2020/06/23	1,400	1,413	1,383	1,398.5	+4	+0.3%	4,011,100
2020/06/22	1,405	1,406	1,391	1,394.5	-8	-0.6%	2,962,500
2020/06/19	1,423.5	1,425	1,395.5	1,402.5	-16.5	-1.2%	6,693,000
2020/06/18	1,422.5	1,432.5	1,406.5	1,419	-16	-1.1%	3,138,300
2020/06/17	1,466	1,473	1,428	1,435	-16.5	-1.1%	3,001,400
2020/06/16	1,421	1,456	1,409.5	1,451.5	+62.5	+4.5%	4,766,300
2020/06/15	1,429.5	1,448	1,389	1,389	-50.5	-3.5%	3,403,300
2020/06/12	1,440	1,440	1,401	1,439.5	-12	-0.8%	6,896,200
2020/06/11	1,461.5	1,471	1,446	1,451.5	-32	-2.2%	5,361,200
2020/06/10	1,473.5	1,485	1,464	1,483.5	-13	-0.9%	5,638,600
2020/06/09	1,483	1,498.5	1,472	1,496.5	+20	+1.4%	5,055,700
2020/06/08	1,468.5	1,476.5	1,445	1,476.5	+26.5	+1.8%	4,961,800
2020/06/05	1,429.5	1,450.5	1,417.5	1,450	+4.5	+0.3%	5,171,800
2020/06/04	1,479	1,479.5	1,434.5	1,445.5	-3.5	-0.2%	4,156,000
2020/06/03	1,478	1,480	1,437	1,449	-7	-0.5%	4,484,500
2020/06/02	1,445.5	1,480	1,430	1,456	+32.5	+2.3%	6,838,600
2020/06/01	1,423.5	1,436	1,412.5	1,423.5	+5	+0.4%	4,038,100
2020/05/29	1,451.5	1,459.5	1,418.5	1,418.5	-53	-3.6%	10,510,600
2020/05/28	1,450	1,475	1,442.5	1,471.5	+52.5	+3.7%	6,970,400
2020/05/27	1,370.5	1,421	1,365.5	1,419	+55.5	+4.1%	6,552,000
2020/05/26	1,350.5	1,370	1,338.5	1,363.5	+13.5	+1%	5,239,200
2020/05/25	1,343	1,350	1,336.5	1,350	+29.5	+2.2%	3,225,900
2020/05/22	1,330	1,337	1,311	1,320.5	-11.5	-0.9%	3,166,100
2020/05/21	1,335	1,345	1,329	1,332	-3	-0.2%	3,011,800
2020/05/20	1,333.5	1,342	1,332	1,335	-6.5	-0.5%	2,844,500
2020/05/19	1,345.5	1,353	1,338.5	1,341.5	+41.5	+3.2%	4,085,500
2020/05/18	1,310.5	1,313.5	1,290	1,300	±0	±0%	2,240,300
2020/05/15	1,331	1,332.5	1,300	1,300	-1	-0.1%	4,315,000
2020/05/14	1,351.5	1,351.5	1,301	1,301	-51.5	-3.8%	3,519,700
2020/05/13	1,325.5	1,361	1,322	1,352.5	-3	-0.2%	4,375,500
2020/05/12	1,377	1,393.5	1,341.5	1,355.5	-6.5	-0.5%	3,924,600
2020/05/11	1,352	1,367.5	1,346	1,362	+27	+2%	3,644,400

1201～ 1250 件表示中 / 3721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	特色
三菱電	298,500円	-2.2%	+7.5%	1.84%	18.17倍	1.57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	349,900円	-2.8%	+31.7%	0.86%	15.95倍	3.58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	944,500円	-3.2%	+6.8%	0.41%	38.61倍	13.65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	421,200円	+3.1%	+59.7%	3.80%	11.40倍	1.13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	405,800円	-1.9%	+29.3%	0.79%	23.52倍	2.78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