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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,454 | 1,488 | 1,449.5 | 1,484 | +44 | +3.1% | 4,999,400 |
| 2018/11/16 | 1,450 | 1,460.5 | 1,434 | 1,440 | -11.5 | -0.8% | 4,182,600 |
| 2018/11/15 | 1,455.5 | 1,458 | 1,437.5 | 1,451.5 | -17.5 | -1.2% | 4,543,200 |
| 2018/11/14 | 1,441 | 1,472.5 | 1,433.5 | 1,469 | +25 | +1.7% | 4,875,500 |
| 2018/11/13 | 1,425.5 | 1,447.5 | 1,408.5 | 1,444 | -20.5 | -1.4% | 4,630,900 |
| 2018/11/12 | 1,434 | 1,468.5 | 1,424 | 1,464.5 | +10.5 | +0.7% | 3,246,300 |
| 2018/11/09 | 1,469 | 1,469.5 | 1,444.5 | 1,454 | -21.5 | -1.5% | 3,849,800 |
| 2018/11/08 | 1,478 | 1,493.5 | 1,469 | 1,475.5 | +33 | +2.3% | 5,384,400 |
| 2018/11/07 | 1,464.5 | 1,491 | 1,434 | 1,442.5 | -31 | -2.1% | 6,863,700 |
| 2018/11/06 | 1,481 | 1,483 | 1,458 | 1,473.5 | -17.5 | -1.2% | 5,596,600 |
| 2018/11/05 | 1,474.5 | 1,498 | 1,466.5 | 1,491 | -15.5 | -1% | 5,182,300 |
| 2018/11/02 | 1,460 | 1,521 | 1,452.5 | 1,506.5 | +60.5 | +4.2% | 10,059,300 |
| 2018/11/01 | 1,444.5 | 1,448.5 | 1,421.5 | 1,446 | +12.5 | +0.9% | 6,762,900 |
| 2018/10/31 | 1,386.5 | 1,433.5 | 1,376.5 | 1,433.5 | +57.5 | +4.2% | 9,673,200 |
| 2018/10/30 | 1,308 | 1,379 | 1,304.5 | 1,376 | +60.5 | +4.6% | 9,993,900 |
| 2018/10/29 | 1,328 | 1,353 | 1,260 | 1,315.5 | +7 | +0.5% | 8,835,200 |
| 2018/10/26 | 1,317 | 1,334.5 | 1,296 | 1,308.5 | -2.5 | -0.2% | 7,917,800 |
| 2018/10/25 | 1,318.5 | 1,332 | 1,309.5 | 1,311 | -48.5 | -3.6% | 7,073,800 |
| 2018/10/24 | 1,379.5 | 1,380.5 | 1,357 | 1,359.5 | -12 | -0.9% | 5,521,300 |
| 2018/10/23 | 1,395 | 1,397.5 | 1,371.5 | 1,371.5 | -32.5 | -2.3% | 5,680,900 |
| 2018/10/22 | 1,386.5 | 1,408.5 | 1,377 | 1,404 | +4 | +0.3% | 4,682,000 |
| 2018/10/19 | 1,390 | 1,405 | 1,388.5 | 1,400 | -10 | -0.7% | 4,703,800 |
| 2018/10/18 | 1,445.5 | 1,446 | 1,409 | 1,410 | -32.5 | -2.3% | 4,748,400 |
| 2018/10/17 | 1,442.5 | 1,451.5 | 1,433 | 1,442.5 | +21.5 | +1.5% | 5,242,100 |
| 2018/10/16 | 1,402 | 1,421 | 1,401.5 | 1,421 | +18.5 | +1.3% | 5,526,100 |
| 2018/10/15 | 1,407 | 1,418.5 | 1,402 | 1,402.5 | -27 | -1.9% | 7,217,100 |
| 2018/10/12 | 1,400 | 1,434 | 1,395 | 1,429.5 | +9.5 | +0.7% | 9,834,900 |
| 2018/10/11 | 1,413 | 1,430.5 | 1,403 | 1,420 | -76.5 | -5.1% | 10,778,100 |
| 2018/10/10 | 1,496.5 | 1,504 | 1,491.5 | 1,496.5 | +18 | +1.2% | 4,995,100 |
| 2018/10/09 | 1,500 | 1,505 | 1,474 | 1,478.5 | -54 | -3.5% | 6,606,200 |
| 2018/10/05 | 1,535 | 1,541.5 | 1,528.5 | 1,532.5 | -19 | -1.2% | 4,979,200 |
| 2018/10/04 | 1,570 | 1,573 | 1,546 | 1,551.5 | +6 | +0.4% | 4,455,900 |
| 2018/10/03 | 1,569 | 1,571 | 1,545 | 1,545.5 | -36 | -2.3% | 4,780,700 |
| 2018/10/02 | 1,580 | 1,600.5 | 1,576.5 | 1,581.5 | +15.5 | +1% | 5,733,300 |
| 2018/10/01 | 1,555.5 | 1,567.5 | 1,546.5 | 1,566 | +9.5 | +0.6% | 3,633,100 |
| 2018/09/28 | 1,560 | 1,569 | 1,550 | 1,556.5 | +15.5 | +1% | 5,528,800 |
| 2018/09/27 | 1,550 | 1,562 | 1,539 | 1,541 | -16.5 | -1.1% | 5,018,000 |
| 2018/09/26 | 1,545.5 | 1,557.5 | 1,532 | 1,557.5 | +4.5 | +0.3% | 4,592,800 |
| 2018/09/25 | 1,565.5 | 1,567.5 | 1,536 | 1,553 | -10.5 | -0.7% | 6,319,500 |
| 2018/09/21 | 1,550 | 1,565 | 1,537.5 | 1,563.5 | +22 | +1.4% | 8,891,500 |
| 2018/09/20 | 1,544 | 1,550.5 | 1,532.5 | 1,541.5 | +15 | +1% | 5,936,500 |
| 2018/09/19 | 1,512 | 1,531 | 1,506.5 | 1,526.5 | +38.5 | +2.6% | 6,320,000 |
| 2018/09/18 | 1,471 | 1,495.5 | 1,463.5 | 1,488 | +16 | +1.1% | 5,950,500 |
| 2018/09/14 | 1,463 | 1,481 | 1,461 | 1,472 | +37 | +2.6% | 10,420,200 |
| 2018/09/13 | 1,420 | 1,440.5 | 1,418.5 | 1,435 | +13 | +0.9% | 5,481,300 |
| 2018/09/12 | 1,419 | 1,425 | 1,411.5 | 1,422 | -17 | -1.2% | 9,189,100 |
| 2018/09/11 | 1,433.5 | 1,443.5 | 1,426 | 1,439 | +2.5 | +0.2% | 3,816,900 |
| 2018/09/10 | 1,422.5 | 1,444 | 1,420.5 | 1,436.5 | -1.5 | -0.1% | 4,819,800 |
| 2018/09/07 | 1,450 | 1,452 | 1,427 | 1,438 | -22.5 | -1.5% | 5,890,400 |
| 2018/09/06 | 1,457 | 1,466.5 | 1,452 | 1,460.5 | -5.5 | -0.4% | 4,112,600 |
1601～
1650
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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三菱電 | 299,400円 | -2.2% | +7.5% | 1.84% | 18.22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 | 349,600円 | -2.8% | +31.7% | 0.86% | 15.94倍 | 3.57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 | 960,000円 | -3.2% | +6.8% | 0.41% | 39.24倍 | 13.87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 | 422,900円 | +3.1% | +59.7% | 3.78% | 11.45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 | 408,500円 | -1.9% | +29.3% | 0.78% | 23.67倍 | 2.79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
