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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 2,010 | 2,086 | 2,007.5 | 2,083.5 | +68.5 | +3.4% | 9,851,100 |
| 2024/02/07 | 2,068.5 | 2,068.5 | 2,010 | 2,015 | -60 | -2.9% | 10,077,700 |
| 2024/02/06 | 2,098.5 | 2,113.5 | 2,061.5 | 2,075 | -138.5 | -6.3% | 17,444,600 |
| 2024/02/05 | 2,165.5 | 2,215.5 | 2,161 | 2,213.5 | +48.5 | +2.2% | 8,200,900 |
| 2024/02/02 | 2,150 | 2,181.5 | 2,136 | 2,165 | +5.5 | +0.3% | 5,566,100 |
| 2024/02/01 | 2,180 | 2,201.5 | 2,158 | 2,159.5 | -43.5 | -2% | 4,624,900 |
| 2024/01/31 | 2,171.5 | 2,204 | 2,163.5 | 2,203 | +13 | +0.6% | 5,860,600 |
| 2024/01/30 | 2,221.5 | 2,221.5 | 2,189 | 2,190 | -10 | -0.5% | 4,038,900 |
| 2024/01/29 | 2,184 | 2,205 | 2,175 | 2,200 | +47.5 | +2.2% | 5,197,200 |
| 2024/01/26 | 2,176.5 | 2,189.5 | 2,136.5 | 2,152.5 | -0.5 | ±0% | 5,314,900 |
| 2024/01/25 | 2,155 | 2,167.5 | 2,146 | 2,153 | -16 | -0.7% | 3,488,600 |
| 2024/01/24 | 2,204 | 2,209.5 | 2,162 | 2,169 | -36 | -1.6% | 4,575,800 |
| 2024/01/23 | 2,234 | 2,243.5 | 2,197.5 | 2,205 | -3.5 | -0.2% | 5,241,200 |
| 2024/01/22 | 2,191 | 2,211.5 | 2,179 | 2,208.5 | +42.5 | +2% | 4,613,000 |
| 2024/01/19 | 2,204.5 | 2,204.5 | 2,141 | 2,166 | +10 | +0.5% | 7,009,100 |
| 2024/01/18 | 2,141 | 2,211 | 2,126.5 | 2,156 | +30.5 | +1.4% | 8,015,000 |
| 2024/01/17 | 2,125 | 2,149 | 2,115 | 2,125.5 | +22.5 | +1.1% | 5,312,700 |
| 2024/01/16 | 2,131 | 2,138.5 | 2,101.5 | 2,103 | -51 | -2.4% | 3,860,100 |
| 2024/01/15 | 2,145 | 2,167 | 2,126 | 2,154 | +11.5 | +0.5% | 3,749,200 |
| 2024/01/12 | 2,150 | 2,150 | 2,116 | 2,142.5 | +26.5 | +1.3% | 6,229,200 |
| 2024/01/11 | 2,095 | 2,134.5 | 2,086.5 | 2,116 | +71 | +3.5% | 6,590,400 |
| 2024/01/10 | 2,026 | 2,059 | 2,026 | 2,045 | +19 | +0.9% | 4,342,000 |
| 2024/01/09 | 2,050 | 2,063 | 2,014 | 2,026 | -3.5 | -0.2% | 5,102,300 |
| 2024/01/05 | 2,020 | 2,037.5 | 2,015.5 | 2,029.5 | +14.5 | +0.7% | 3,145,100 |
| 2024/01/04 | 2,008.5 | 2,025 | 1,972.5 | 2,015 | +16 | +0.8% | 4,864,800 |
| 2023/12/29 | 2,001 | 2,008 | 1,982.5 | 1,999 | -7.5 | -0.4% | 4,307,100 |
| 2023/12/28 | 2,001 | 2,020.5 | 2,001 | 2,006.5 | -27 | -1.3% | 2,582,400 |
| 2023/12/27 | 2,020 | 2,033.5 | 2,018.5 | 2,033.5 | +25 | +1.2% | 3,619,000 |
| 2023/12/26 | 2,008 | 2,020 | 1,991.5 | 2,008.5 | -8 | -0.4% | 3,600,500 |
| 2023/12/25 | 2,050 | 2,050 | 2,015 | 2,016.5 | -6 | -0.3% | 2,694,100 |
| 2023/12/22 | 2,031.5 | 2,059.5 | 2,022.5 | 2,022.5 | -0.5 | ±0% | 4,608,900 |
| 2023/12/21 | 2,016 | 2,032.5 | 2,011 | 2,023 | -13.5 | -0.7% | 3,306,700 |
| 2023/12/20 | 2,013.5 | 2,054.5 | 2,005.5 | 2,036.5 | +35.5 | +1.8% | 4,956,200 |
| 2023/12/19 | 1,969 | 2,001 | 1,966.5 | 2,001 | +9 | +0.5% | 4,384,900 |
| 2023/12/18 | 2,004 | 2,008.5 | 1,964 | 1,992 | -41 | -2% | 3,813,600 |
| 2023/12/15 | 2,020 | 2,051 | 2,015 | 2,033 | +29 | +1.4% | 6,775,900 |
| 2023/12/14 | 2,070 | 2,073 | 2,000.5 | 2,004 | -41 | -2% | 5,297,300 |
| 2023/12/13 | 2,020.5 | 2,047.5 | 2,012 | 2,045 | +37.5 | +1.9% | 5,581,500 |
| 2023/12/12 | 2,010 | 2,027.5 | 2,007.5 | 2,007.5 | +21.5 | +1.1% | 5,474,500 |
| 2023/12/11 | 1,986.5 | 2,002 | 1,982.5 | 1,986 | +31.5 | +1.6% | 5,259,900 |
| 2023/12/08 | 1,969 | 1,970 | 1,934 | 1,954.5 | -23.5 | -1.2% | 7,531,200 |
| 2023/12/07 | 1,985 | 1,996.5 | 1,971.5 | 1,978 | -27.5 | -1.4% | 4,874,500 |
| 2023/12/06 | 1,991 | 2,021.5 | 1,990.5 | 2,005.5 | +12.5 | +0.6% | 3,987,200 |
| 2023/12/05 | 2,028.5 | 2,033.5 | 1,992.5 | 1,993 | -57.5 | -2.8% | 5,386,500 |
| 2023/12/04 | 2,041 | 2,068.5 | 2,024.5 | 2,050.5 | -5 | -0.2% | 4,975,800 |
| 2023/12/01 | 2,016 | 2,057 | 2,007 | 2,055.5 | +46.5 | +2.3% | 4,883,500 |
| 2023/11/30 | 1,995 | 2,015.5 | 1,991 | 2,009 | +4 | +0.2% | 6,638,300 |
| 2023/11/29 | 2,008.5 | 2,023.5 | 1,992.5 | 2,005 | -24.5 | -1.2% | 5,084,900 |
| 2023/11/28 | 2,049.5 | 2,053 | 2,004.5 | 2,029.5 | -20.5 | -1% | 4,771,700 |
| 2023/11/27 | 2,090 | 2,095.5 | 2,035.5 | 2,050 | -55 | -2.6% | 5,207,400 |
151～
200
件表示中 / 3542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 | 229,000円 | +2.5% | +17.5% | 2.18% | 15.18倍 | 1.28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 | 288,600円 | +0.1% | +107.7% | 0.97% | 23.50倍 | 3.03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 |
| 村田製 | 264,500円 | +3.7% | +30.7% | 2.04% | 21.07倍 | 1.94倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー（ＭＬＣＣ）が柱。海外売上が大半 |
| アドバンテ | 612,500円 | +23.3% | +77.2% | 0.60% | 43.11倍 | 10.50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 |
| ファナック | 376,200円 | -1.4% | -4.3% | 2.13% | 28.18倍 | 2.07倍 |
|
工作機械用ＮＣ（数値制御）装置世界首位。産業用ロボや小型マシニングセンタも。配当性向６０％ |
市場注目の銘柄
チャート関連のコラム
