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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 1,615.5 | 1,630 | 1,611 | 1,621 | +29 | +1.8% | 6,218,800 |
| 2017/06/19 | 1,587 | 1,597.5 | 1,578.5 | 1,592 | +0.5 | ±0% | 2,844,500 |
| 2017/06/16 | 1,578 | 1,595 | 1,576 | 1,591.5 | +26 | +1.7% | 8,220,000 |
| 2017/06/15 | 1,593.5 | 1,602.5 | 1,565.5 | 1,565.5 | -32 | -2% | 6,379,800 |
| 2017/06/14 | 1,588 | 1,603.5 | 1,582 | 1,597.5 | -4.5 | -0.3% | 5,567,900 |
| 2017/06/13 | 1,612.5 | 1,622.5 | 1,599 | 1,602 | -3.5 | -0.2% | 3,480,800 |
| 2017/06/12 | 1,604 | 1,609.5 | 1,595 | 1,605.5 | -6.5 | -0.4% | 4,596,200 |
| 2017/06/09 | 1,619 | 1,622 | 1,602 | 1,612 | +9 | +0.6% | 7,774,500 |
| 2017/06/08 | 1,596.5 | 1,614.5 | 1,595.5 | 1,603 | +18 | +1.1% | 5,767,000 |
| 2017/06/07 | 1,584 | 1,592.5 | 1,569.5 | 1,585 | +1.5 | +0.1% | 5,126,000 |
| 2017/06/06 | 1,597 | 1,600 | 1,577.5 | 1,583.5 | -32.5 | -2% | 7,317,000 |
| 2017/06/05 | 1,635 | 1,641.5 | 1,613.5 | 1,616 | -27.5 | -1.7% | 5,733,100 |
| 2017/06/02 | 1,609.5 | 1,654 | 1,603.5 | 1,643.5 | +81 | +5.2% | 11,758,100 |
| 2017/06/01 | 1,541.5 | 1,569 | 1,537 | 1,562.5 | +35.5 | +2.3% | 5,783,100 |
| 2017/05/31 | 1,537 | 1,542 | 1,524.5 | 1,527 | -21.5 | -1.4% | 5,930,100 |
| 2017/05/30 | 1,547 | 1,550.5 | 1,527.5 | 1,548.5 | -1 | -0.1% | 4,291,800 |
| 2017/05/29 | 1,555 | 1,564.5 | 1,548 | 1,549.5 | -10 | -0.6% | 3,089,400 |
| 2017/05/26 | 1,572.5 | 1,573 | 1,550.5 | 1,559.5 | -17.5 | -1.1% | 5,397,400 |
| 2017/05/25 | 1,571.5 | 1,582 | 1,563.5 | 1,577 | +5.5 | +0.3% | 4,616,200 |
| 2017/05/24 | 1,575 | 1,584.5 | 1,558 | 1,571.5 | +7 | +0.4% | 4,079,500 |
| 2017/05/23 | 1,580 | 1,586.5 | 1,559.5 | 1,564.5 | -21.5 | -1.4% | 5,139,700 |
| 2017/05/22 | 1,597.5 | 1,606 | 1,579 | 1,586 | -1 | -0.1% | 5,401,100 |
| 2017/05/19 | 1,553 | 1,590.5 | 1,552.5 | 1,587 | +40.5 | +2.6% | 8,487,400 |
| 2017/05/18 | 1,546 | 1,566.5 | 1,537.5 | 1,546.5 | -41.5 | -2.6% | 9,525,700 |
| 2017/05/17 | 1,612 | 1,620.5 | 1,585.5 | 1,588 | -44.5 | -2.7% | 6,919,600 |
| 2017/05/16 | 1,634.5 | 1,646.5 | 1,627.5 | 1,632.5 | +10 | +0.6% | 5,340,400 |
| 2017/05/15 | 1,618.5 | 1,622.5 | 1,602.5 | 1,622.5 | -17 | -1% | 6,065,400 |
| 2017/05/12 | 1,649 | 1,655.5 | 1,621.5 | 1,639.5 | -9.5 | -0.6% | 5,202,200 |
| 2017/05/11 | 1,655 | 1,661 | 1,644 | 1,649 | +2 | +0.1% | 5,132,000 |
| 2017/05/10 | 1,646 | 1,661 | 1,642 | 1,647 | +9.5 | +0.6% | 5,592,100 |
| 2017/05/09 | 1,650 | 1,654 | 1,630 | 1,637.5 | -27 | -1.6% | 7,169,900 |
| 2017/05/08 | 1,649 | 1,666 | 1,634 | 1,664.5 | +55.5 | +3.4% | 10,312,000 |
| 2017/05/02 | 1,617 | 1,618 | 1,603.5 | 1,609 | -3 | -0.2% | 5,753,600 |
| 2017/05/01 | 1,620 | 1,620 | 1,569.5 | 1,612 | +58 | +3.7% | 10,805,600 |
| 2017/04/28 | 1,539 | 1,573.5 | 1,480 | 1,554 | +15.5 | +1% | 15,302,600 |
| 2017/04/27 | 1,535 | 1,545 | 1,526.5 | 1,538.5 | ±0 | ±0% | 5,718,300 |
| 2017/04/26 | 1,529 | 1,546 | 1,526.5 | 1,538.5 | +30.5 | +2% | 11,267,800 |
| 2017/04/25 | 1,485.5 | 1,512 | 1,481.5 | 1,508 | +21.5 | +1.4% | 10,486,800 |
| 2017/04/24 | 1,503.5 | 1,506.5 | 1,486.5 | 1,486.5 | -12 | -0.8% | 11,027,000 |
| 2017/04/21 | 1,503 | 1,505 | 1,493 | 1,498.5 | +15 | +1% | 7,188,900 |
| 2017/04/20 | 1,501.5 | 1,505.5 | 1,482 | 1,483.5 | -26.5 | -1.8% | 7,620,600 |
| 2017/04/19 | 1,475.5 | 1,534.5 | 1,472 | 1,510 | +40 | +2.7% | 12,215,800 |
| 2017/04/18 | 1,490 | 1,500.5 | 1,466.5 | 1,470 | -5 | -0.3% | 6,310,800 |
| 2017/04/17 | 1,464.5 | 1,480.5 | 1,462 | 1,475 | ±0 | ±0% | 4,871,700 |
| 2017/04/14 | 1,500.5 | 1,505.5 | 1,468 | 1,475 | -23 | -1.5% | 6,631,500 |
| 2017/04/13 | 1,491.5 | 1,501 | 1,478 | 1,498 | -8.5 | -0.6% | 8,011,100 |
| 2017/04/12 | 1,526.5 | 1,530 | 1,493 | 1,506.5 | -29 | -1.9% | 7,796,300 |
| 2017/04/11 | 1,522 | 1,536 | 1,520.5 | 1,535.5 | -7.5 | -0.5% | 4,652,500 |
| 2017/04/10 | 1,550.5 | 1,554.5 | 1,536.5 | 1,543 | +2 | +0.1% | 5,687,600 |
| 2017/04/07 | 1,530 | 1,564.5 | 1,530 | 1,541 | -2 | -0.1% | 7,707,100 |
1951～
2000
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 | 295,500円 | -2.2% | +7.5% | 1.86% | 17.99倍 | 1.55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 | 346,400円 | -2.8% | +31.7% | 0.87% | 15.79倍 | 3.54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 | 932,300円 | -3.2% | +6.8% | 0.42% | 38.11倍 | 13.47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 | 422,600円 | +3.1% | +59.7% | 3.79% | 11.44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 | 403,600円 | -1.9% | +29.3% | 0.79% | 23.39倍 | 2.76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
