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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,465 | 1,476 | 1,451 | 1,455 | -4 | -0.3% | 4,371,700 |
| 2018/06/20 | 1,460.5 | 1,469 | 1,430 | 1,459 | +9.5 | +0.7% | 8,319,900 |
| 2018/06/19 | 1,466 | 1,482.5 | 1,449.5 | 1,449.5 | -32 | -2.2% | 6,905,400 |
| 2018/06/18 | 1,505 | 1,507 | 1,464 | 1,481.5 | -39.5 | -2.6% | 5,595,000 |
| 2018/06/15 | 1,540 | 1,540.5 | 1,513.5 | 1,521 | -12.5 | -0.8% | 6,860,000 |
| 2018/06/14 | 1,550 | 1,556.5 | 1,531.5 | 1,533.5 | -30.5 | -2% | 4,767,600 |
| 2018/06/13 | 1,572.5 | 1,575 | 1,561.5 | 1,564 | +4.5 | +0.3% | 3,830,200 |
| 2018/06/12 | 1,577 | 1,582 | 1,555.5 | 1,559.5 | -3 | -0.2% | 2,819,500 |
| 2018/06/11 | 1,577.5 | 1,579 | 1,562.5 | 1,562.5 | -7.5 | -0.5% | 4,862,200 |
| 2018/06/08 | 1,576.5 | 1,593 | 1,569.5 | 1,570 | -16.5 | -1% | 6,732,200 |
| 2018/06/07 | 1,571.5 | 1,588.5 | 1,571.5 | 1,586.5 | +26.5 | +1.7% | 7,057,100 |
| 2018/06/06 | 1,579 | 1,580 | 1,559.5 | 1,560 | -35.5 | -2.2% | 6,423,500 |
| 2018/06/05 | 1,613.5 | 1,618.5 | 1,590.5 | 1,595.5 | +12 | +0.8% | 4,872,600 |
| 2018/06/04 | 1,583 | 1,605 | 1,581.5 | 1,583.5 | +40.5 | +2.6% | 6,322,000 |
| 2018/06/01 | 1,530 | 1,551.5 | 1,527 | 1,543 | -2 | -0.1% | 5,475,500 |
| 2018/05/31 | 1,553 | 1,559 | 1,532 | 1,545 | +4 | +0.3% | 13,539,400 |
| 2018/05/30 | 1,549.5 | 1,551 | 1,535 | 1,541 | -41 | -2.6% | 5,552,200 |
| 2018/05/29 | 1,585 | 1,588.5 | 1,573 | 1,582 | -5.5 | -0.3% | 3,702,300 |
| 2018/05/28 | 1,578 | 1,593.5 | 1,575.5 | 1,587.5 | -2.5 | -0.2% | 3,228,200 |
| 2018/05/25 | 1,582.5 | 1,594 | 1,562.5 | 1,590 | +12.5 | +0.8% | 6,841,400 |
| 2018/05/24 | 1,610 | 1,612.5 | 1,572.5 | 1,577.5 | -49 | -3% | 8,790,600 |
| 2018/05/23 | 1,627.5 | 1,643 | 1,621.5 | 1,626.5 | -29.5 | -1.8% | 6,844,000 |
| 2018/05/22 | 1,627 | 1,658 | 1,626.5 | 1,656 | +33 | +2% | 6,166,600 |
| 2018/05/21 | 1,630 | 1,630 | 1,618 | 1,623 | -8 | -0.5% | 4,998,000 |
| 2018/05/18 | 1,644 | 1,644 | 1,625.5 | 1,631 | +1 | +0.1% | 5,626,000 |
| 2018/05/17 | 1,636 | 1,636 | 1,624.5 | 1,630 | -7.5 | -0.5% | 6,234,900 |
| 2018/05/16 | 1,650.5 | 1,654.5 | 1,637 | 1,637.5 | -21.5 | -1.3% | 5,859,400 |
| 2018/05/15 | 1,678 | 1,687 | 1,658.5 | 1,659 | +2.5 | +0.2% | 6,782,700 |
| 2018/05/14 | 1,637 | 1,658 | 1,631 | 1,656.5 | +7 | +0.4% | 3,956,500 |
| 2018/05/11 | 1,650 | 1,659 | 1,645 | 1,649.5 | +15.5 | +0.9% | 5,317,100 |
| 2018/05/10 | 1,632.5 | 1,646 | 1,625.5 | 1,634 | +7.5 | +0.5% | 3,969,800 |
| 2018/05/09 | 1,620 | 1,635 | 1,618.5 | 1,626.5 | -4.5 | -0.3% | 5,136,800 |
| 2018/05/08 | 1,618.5 | 1,638 | 1,613 | 1,631 | +16 | +1% | 6,371,700 |
| 2018/05/07 | 1,610 | 1,623 | 1,604 | 1,615 | +4.5 | +0.3% | 4,948,400 |
| 2018/05/02 | 1,614 | 1,621 | 1,600 | 1,610.5 | +9 | +0.6% | 7,601,400 |
| 2018/05/01 | 1,678 | 1,680 | 1,600.5 | 1,601.5 | -79 | -4.7% | 14,096,300 |
| 2018/04/27 | 1,750 | 1,753 | 1,665 | 1,680.5 | -70 | -4% | 12,928,100 |
| 2018/04/26 | 1,755 | 1,762 | 1,748 | 1,750.5 | +13 | +0.7% | 3,551,200 |
| 2018/04/25 | 1,735.5 | 1,740 | 1,717 | 1,737.5 | -28 | -1.6% | 4,553,100 |
| 2018/04/24 | 1,753 | 1,765.5 | 1,741.5 | 1,765.5 | +39.5 | +2.3% | 4,095,600 |
| 2018/04/23 | 1,724 | 1,729 | 1,714 | 1,726 | +12 | +0.7% | 3,854,300 |
| 2018/04/20 | 1,738.5 | 1,744 | 1,711 | 1,714 | -42 | -2.4% | 5,547,600 |
| 2018/04/19 | 1,736 | 1,776 | 1,730 | 1,756 | +38.5 | +2.2% | 6,069,600 |
| 2018/04/18 | 1,694.5 | 1,721 | 1,690.5 | 1,717.5 | +36.5 | +2.2% | 5,995,200 |
| 2018/04/17 | 1,693.5 | 1,697.5 | 1,681 | 1,681 | -13 | -0.8% | 3,270,100 |
| 2018/04/16 | 1,721 | 1,723 | 1,689.5 | 1,694 | -17 | -1% | 3,776,300 |
| 2018/04/13 | 1,695 | 1,721 | 1,694 | 1,711 | +30 | +1.8% | 4,679,500 |
| 2018/04/12 | 1,701 | 1,701 | 1,675 | 1,681 | -29 | -1.7% | 3,614,400 |
| 2018/04/11 | 1,712 | 1,724 | 1,701 | 1,710 | +19 | +1.1% | 3,980,700 |
| 2018/04/10 | 1,665 | 1,699 | 1,657.5 | 1,691 | +10.5 | +0.6% | 4,446,300 |
1751～
1800
件表示中 / 3768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 | 369,900円 | -2.2% | +7.5% | 1.49% | 22.41倍 | 1.93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 | 2,009,500円 | -3.4% | -18.2% | 2.41% | 20.74倍 | 5.00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 | 1,076,500円 | +7.1% | +32.1% | 0.36% | 35.57倍 | 15.55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 | 359,300円 | -2.8% | +31.7% | 0.83% | 16.37倍 | 3.67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 | 463,600円 | -1.9% | +29.3% | 0.69% | 26.86倍 | 3.17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
