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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,671 | 1,685 | 1,659 | 1,680.5 | +7.5 | +0.4% | 4,717,500 |
| 2018/04/06 | 1,690 | 1,694 | 1,672 | 1,673 | -22.5 | -1.3% | 4,614,400 |
| 2018/04/05 | 1,699.5 | 1,710.5 | 1,686 | 1,695.5 | +20.5 | +1.2% | 6,191,900 |
| 2018/04/04 | 1,694 | 1,708.5 | 1,671.5 | 1,675 | -4 | -0.2% | 5,160,600 |
| 2018/04/03 | 1,662 | 1,685.5 | 1,655 | 1,679 | -9.5 | -0.6% | 4,898,100 |
| 2018/04/02 | 1,700 | 1,711.5 | 1,688.5 | 1,688.5 | -13 | -0.8% | 3,318,300 |
| 2018/03/30 | 1,714 | 1,717 | 1,690.5 | 1,701.5 | +2 | +0.1% | 4,596,900 |
| 2018/03/29 | 1,707 | 1,713.5 | 1,685.5 | 1,699.5 | -13.5 | -0.8% | 4,403,600 |
| 2018/03/28 | 1,691 | 1,715 | 1,672.5 | 1,713 | -4.5 | -0.3% | 6,429,500 |
| 2018/03/27 | 1,687 | 1,727.5 | 1,677.5 | 1,717.5 | +56.5 | +3.4% | 9,031,700 |
| 2018/03/26 | 1,620.5 | 1,661 | 1,620 | 1,661 | +19.5 | +1.2% | 7,406,500 |
| 2018/03/23 | 1,686 | 1,689.5 | 1,635 | 1,641.5 | -99 | -5.7% | 8,716,100 |
| 2018/03/22 | 1,720 | 1,741 | 1,709 | 1,740.5 | +29 | +1.7% | 5,395,200 |
| 2018/03/20 | 1,710 | 1,715 | 1,701 | 1,711.5 | -12 | -0.7% | 3,898,400 |
| 2018/03/19 | 1,732.5 | 1,740.5 | 1,713.5 | 1,723.5 | -15 | -0.9% | 4,242,800 |
| 2018/03/16 | 1,759 | 1,763 | 1,734.5 | 1,738.5 | -33 | -1.9% | 6,376,900 |
| 2018/03/15 | 1,766.5 | 1,779.5 | 1,757.5 | 1,771.5 | -1.5 | -0.1% | 4,577,100 |
| 2018/03/14 | 1,769 | 1,784 | 1,760 | 1,773 | -22.5 | -1.3% | 5,787,400 |
| 2018/03/13 | 1,779 | 1,795.5 | 1,773 | 1,795.5 | +20.5 | +1.2% | 6,967,700 |
| 2018/03/12 | 1,778 | 1,787.5 | 1,749 | 1,775 | +43 | +2.5% | 6,732,800 |
| 2018/03/09 | 1,764 | 1,773.5 | 1,721 | 1,732 | +13.5 | +0.8% | 9,085,200 |
| 2018/03/08 | 1,740 | 1,750 | 1,716 | 1,718.5 | +4 | +0.2% | 5,470,300 |
| 2018/03/07 | 1,709.5 | 1,726.5 | 1,705 | 1,714.5 | -21.5 | -1.2% | 6,875,600 |
| 2018/03/06 | 1,760.5 | 1,781 | 1,735 | 1,736 | +2.5 | +0.1% | 6,135,100 |
| 2018/03/05 | 1,733 | 1,741.5 | 1,722.5 | 1,733.5 | -20.5 | -1.2% | 4,967,200 |
| 2018/03/02 | 1,748 | 1,761.5 | 1,741 | 1,754 | -39.5 | -2.2% | 6,213,100 |
| 2018/03/01 | 1,809 | 1,809.5 | 1,784.5 | 1,793.5 | -23.5 | -1.3% | 5,767,500 |
| 2018/02/28 | 1,863 | 1,867.5 | 1,816.5 | 1,817 | -46 | -2.5% | 6,151,100 |
| 2018/02/27 | 1,845 | 1,876.5 | 1,844 | 1,863 | +42 | +2.3% | 6,249,000 |
| 2018/02/26 | 1,825 | 1,825.5 | 1,812 | 1,821 | +10 | +0.6% | 3,459,900 |
| 2018/02/23 | 1,805.5 | 1,814.5 | 1,797 | 1,811 | +12 | +0.7% | 3,499,200 |
| 2018/02/22 | 1,808 | 1,815.5 | 1,793.5 | 1,799 | -28.5 | -1.6% | 5,382,100 |
| 2018/02/21 | 1,832 | 1,844 | 1,813 | 1,827.5 | -2 | -0.1% | 5,662,600 |
| 2018/02/20 | 1,857.5 | 1,861.5 | 1,820.5 | 1,829.5 | -44 | -2.3% | 6,841,200 |
| 2018/02/19 | 1,856.5 | 1,877.5 | 1,846 | 1,873.5 | +38.5 | +2.1% | 4,975,000 |
| 2018/02/16 | 1,832.5 | 1,857 | 1,828.5 | 1,835 | +9.5 | +0.5% | 5,110,700 |
| 2018/02/15 | 1,819 | 1,844.5 | 1,804.5 | 1,825.5 | +20 | +1.1% | 6,834,700 |
| 2018/02/14 | 1,839 | 1,864 | 1,798 | 1,805.5 | -35.5 | -1.9% | 6,407,700 |
| 2018/02/13 | 1,860 | 1,887 | 1,834.5 | 1,841 | +8.5 | +0.5% | 10,075,300 |
| 2018/02/09 | 1,807.5 | 1,835.5 | 1,795 | 1,832.5 | -50 | -2.7% | 8,982,600 |
| 2018/02/08 | 1,869 | 1,894 | 1,859 | 1,882.5 | +17.5 | +0.9% | 8,657,800 |
| 2018/02/07 | 1,936 | 1,939.5 | 1,864 | 1,865 | -16 | -0.9% | 11,569,000 |
| 2018/02/06 | 1,890 | 1,912.5 | 1,832.5 | 1,881 | -71 | -3.6% | 13,821,500 |
| 2018/02/05 | 1,998 | 2,000 | 1,950.5 | 1,952 | -97.5 | -4.8% | 8,100,300 |
| 2018/02/02 | 2,013.5 | 2,067 | 1,978.5 | 2,049.5 | +30 | +1.5% | 10,760,300 |
| 2018/02/01 | 2,014.5 | 2,023.5 | 1,994 | 2,019.5 | +27 | +1.4% | 5,474,400 |
| 2018/01/31 | 1,982.5 | 2,034 | 1,982 | 1,992.5 | -2 | -0.1% | 10,170,300 |
| 2018/01/30 | 2,021 | 2,033.5 | 1,988.5 | 1,994.5 | -32 | -1.6% | 7,227,000 |
| 2018/01/29 | 2,043.5 | 2,046.5 | 2,016 | 2,026.5 | -22.5 | -1.1% | 7,504,700 |
| 2018/01/26 | 2,068.5 | 2,074.5 | 2,042.5 | 2,049 | -0.5 | ±0% | 5,954,200 |
1801～
1850
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
