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 |
|---|---|---|---|---|---|---|---|
| 2019/02/07 | 1,384.5 | 1,407.5 | 1,381.5 | 1,390.5 | +5 | +0.4% | 3,940,000 |
| 2019/02/06 | 1,387.5 | 1,399.5 | 1,372 | 1,385.5 | -2 | -0.1% | 4,755,400 |
| 2019/02/05 | 1,410 | 1,421.5 | 1,379.5 | 1,387.5 | -19 | -1.4% | 6,630,100 |
| 2019/02/04 | 1,364 | 1,418 | 1,340 | 1,406.5 | +34 | +2.5% | 8,223,200 |
| 2019/02/01 | 1,371.5 | 1,392.5 | 1,370 | 1,372.5 | +7 | +0.5% | 5,448,500 |
| 2019/01/31 | 1,369.5 | 1,374.5 | 1,349.5 | 1,365.5 | +12 | +0.9% | 5,935,400 |
| 2019/01/30 | 1,360 | 1,373 | 1,351.5 | 1,353.5 | -3 | -0.2% | 5,419,700 |
| 2019/01/29 | 1,353 | 1,368.5 | 1,344.5 | 1,356.5 | -21.5 | -1.6% | 5,313,500 |
| 2019/01/28 | 1,390 | 1,399.5 | 1,376 | 1,378 | +5 | +0.4% | 4,875,500 |
| 2019/01/25 | 1,356 | 1,382 | 1,350 | 1,373 | +16.5 | +1.2% | 4,734,500 |
| 2019/01/24 | 1,329 | 1,360 | 1,326 | 1,356.5 | +22 | +1.6% | 4,531,500 |
| 2019/01/23 | 1,330 | 1,354.5 | 1,329.5 | 1,334.5 | -5 | -0.4% | 4,380,900 |
| 2019/01/22 | 1,354.5 | 1,357.5 | 1,333.5 | 1,339.5 | -14.5 | -1.1% | 4,289,800 |
| 2019/01/21 | 1,362.5 | 1,363 | 1,342 | 1,354 | +17.5 | +1.3% | 5,780,700 |
| 2019/01/18 | 1,306.5 | 1,342.5 | 1,306 | 1,336.5 | +42 | +3.2% | 6,519,600 |
| 2019/01/17 | 1,319 | 1,321.5 | 1,291.5 | 1,294.5 | -10 | -0.8% | 4,350,600 |
| 2019/01/16 | 1,306.5 | 1,312 | 1,272 | 1,304.5 | +18.5 | +1.4% | 9,163,000 |
| 2019/01/15 | 1,248.5 | 1,291 | 1,242.5 | 1,286 | +36 | +2.9% | 10,493,500 |
| 2019/01/11 | 1,233.5 | 1,257.5 | 1,231 | 1,250 | +9.5 | +0.8% | 8,222,500 |
| 2019/01/10 | 1,226 | 1,243.5 | 1,217 | 1,240.5 | ±0 | ±0% | 6,867,100 |
| 2019/01/09 | 1,251.5 | 1,257.5 | 1,236 | 1,240.5 | +15 | +1.2% | 6,028,700 |
| 2019/01/08 | 1,240 | 1,240.5 | 1,222 | 1,225.5 | +7 | +0.6% | 6,568,100 |
| 2019/01/07 | 1,226 | 1,233 | 1,215.5 | 1,218.5 | +42.5 | +3.6% | 5,302,500 |
| 2019/01/04 | 1,176.5 | 1,184 | 1,155 | 1,176 | -40.5 | -3.3% | 9,231,000 |
| 2018/12/28 | 1,200 | 1,229 | 1,198 | 1,216.5 | -8 | -0.7% | 6,721,000 |
| 2018/12/27 | 1,231 | 1,234 | 1,201.5 | 1,224.5 | +49.5 | +4.2% | 7,880,900 |
| 2018/12/26 | 1,168.5 | 1,187.5 | 1,154.5 | 1,175 | +24 | +2.1% | 5,656,800 |
| 2018/12/25 | 1,162 | 1,174.5 | 1,146 | 1,151 | -73.5 | -6% | 5,828,100 |
| 2018/12/21 | 1,227.5 | 1,246.5 | 1,218.5 | 1,224.5 | -10 | -0.8% | 9,681,200 |
| 2018/12/20 | 1,267.5 | 1,269 | 1,227.5 | 1,234.5 | -47.5 | -3.7% | 9,230,800 |
| 2018/12/19 | 1,279.5 | 1,290 | 1,269 | 1,282 | -0.5 | ±0% | 6,871,200 |
| 2018/12/18 | 1,283 | 1,303.5 | 1,280 | 1,282.5 | -23.5 | -1.8% | 6,293,700 |
| 2018/12/17 | 1,299 | 1,325.5 | 1,295.5 | 1,306 | +13.5 | +1% | 5,454,400 |
| 2018/12/14 | 1,318.5 | 1,323.5 | 1,286.5 | 1,292.5 | -37 | -2.8% | 10,096,900 |
| 2018/12/13 | 1,332.5 | 1,348 | 1,323 | 1,329.5 | -9 | -0.7% | 6,475,800 |
| 2018/12/12 | 1,313.5 | 1,353 | 1,305 | 1,338.5 | +33.5 | +2.6% | 6,869,900 |
| 2018/12/11 | 1,334 | 1,335 | 1,298 | 1,305 | -38.5 | -2.9% | 7,180,000 |
| 2018/12/10 | 1,326 | 1,347 | 1,321 | 1,343.5 | -23.5 | -1.7% | 5,162,600 |
| 2018/12/07 | 1,383 | 1,392 | 1,364.5 | 1,367 | +0.5 | ±0% | 5,781,600 |
| 2018/12/06 | 1,398 | 1,399 | 1,353 | 1,366.5 | -57 | -4% | 8,305,900 |
| 2018/12/05 | 1,420 | 1,441 | 1,415 | 1,423.5 | -24 | -1.7% | 5,416,500 |
| 2018/12/04 | 1,492.5 | 1,503.5 | 1,443 | 1,447.5 | -48 | -3.2% | 6,355,400 |
| 2018/12/03 | 1,527.5 | 1,530.5 | 1,491 | 1,495.5 | -2.5 | -0.2% | 4,963,200 |
| 2018/11/30 | 1,488 | 1,501 | 1,481 | 1,498 | +17 | +1.1% | 5,482,500 |
| 2018/11/29 | 1,492.5 | 1,504.5 | 1,478 | 1,481 | +8.5 | +0.6% | 3,134,200 |
| 2018/11/28 | 1,470 | 1,480 | 1,454 | 1,472.5 | +19 | +1.3% | 3,623,800 |
| 2018/11/27 | 1,450 | 1,462.5 | 1,436 | 1,453.5 | +21 | +1.5% | 4,148,100 |
| 2018/11/26 | 1,420.5 | 1,436 | 1,408 | 1,432.5 | +25 | +1.8% | 4,947,100 |
| 2018/11/22 | 1,426 | 1,435 | 1,400 | 1,407.5 | -12 | -0.8% | 5,080,200 |
| 2018/11/21 | 1,399 | 1,422.5 | 1,366 | 1,419.5 | -39 | -2.7% | 9,064,500 |
1551～
1600
件表示中 / 3722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 | 300,500円 | -2.2% | +7.5% | 1.83% | 18.29倍 | 1.58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 |
| アドバンテ | 955,000円 | -3.2% | +6.8% | 0.41% | 39.04倍 | 13.80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 | 350,700円 | -2.8% | +31.7% | 0.86% | 15.99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 |
| キヤノン | 424,900円 | +3.1% | +59.7% | 3.77% | 11.50倍 | 1.14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 | 411,500円 | -1.9% | +29.3% | 0.78% | 23.85倍 | 2.81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
