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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,635 | 1,638.5 | 1,609.5 | 1,624.5 | +0.5 | ±0% | 5,066,200 |
| 2017/08/25 | 1,639 | 1,648 | 1,623 | 1,624 | -11 | -0.7% | 5,800,800 |
| 2017/08/24 | 1,637.5 | 1,654.5 | 1,634 | 1,635 | -11.5 | -0.7% | 4,255,900 |
| 2017/08/23 | 1,661 | 1,663.5 | 1,641.5 | 1,646.5 | +4.5 | +0.3% | 3,989,400 |
| 2017/08/22 | 1,640 | 1,645 | 1,632 | 1,642 | +2.5 | +0.2% | 4,368,400 |
| 2017/08/21 | 1,641 | 1,647 | 1,630 | 1,639.5 | -2.5 | -0.2% | 4,257,300 |
| 2017/08/18 | 1,670 | 1,673 | 1,642 | 1,642 | -63.5 | -3.7% | 7,760,800 |
| 2017/08/17 | 1,688 | 1,708 | 1,681.5 | 1,705.5 | +17.5 | +1% | 4,723,600 |
| 2017/08/16 | 1,696.5 | 1,703.5 | 1,683 | 1,688 | +1.5 | +0.1% | 4,313,400 |
| 2017/08/15 | 1,686.5 | 1,698.5 | 1,685 | 1,686.5 | +15.5 | +0.9% | 5,249,000 |
| 2017/08/14 | 1,673 | 1,694 | 1,668.5 | 1,671 | -24.5 | -1.4% | 5,616,100 |
| 2017/08/10 | 1,699.5 | 1,715.5 | 1,693 | 1,695.5 | -15 | -0.9% | 4,801,900 |
| 2017/08/09 | 1,720 | 1,728.5 | 1,691.5 | 1,710.5 | -13.5 | -0.8% | 5,510,000 |
| 2017/08/08 | 1,741 | 1,741.5 | 1,717.5 | 1,724 | -16.5 | -0.9% | 3,076,500 |
| 2017/08/07 | 1,749 | 1,751.5 | 1,737.5 | 1,740.5 | +11 | +0.6% | 2,799,200 |
| 2017/08/04 | 1,736 | 1,739 | 1,728.5 | 1,729.5 | -17 | -1% | 3,170,800 |
| 2017/08/03 | 1,754 | 1,760 | 1,739.5 | 1,746.5 | -7.5 | -0.4% | 5,245,000 |
| 2017/08/02 | 1,734 | 1,757.5 | 1,728.5 | 1,754 | +35.5 | +2.1% | 7,261,000 |
| 2017/08/01 | 1,720 | 1,746.5 | 1,713 | 1,718.5 | +8 | +0.5% | 6,810,400 |
| 2017/07/31 | 1,700 | 1,740 | 1,686 | 1,710.5 | +5.5 | +0.3% | 11,223,300 |
| 2017/07/28 | 1,715 | 1,725.5 | 1,696.5 | 1,705 | -4 | -0.2% | 5,809,500 |
| 2017/07/27 | 1,703 | 1,716 | 1,701 | 1,709 | +9.5 | +0.6% | 5,174,800 |
| 2017/07/26 | 1,710 | 1,717 | 1,696.5 | 1,699.5 | +12.5 | +0.7% | 5,125,800 |
| 2017/07/25 | 1,700 | 1,700 | 1,686 | 1,687 | -7 | -0.4% | 3,482,900 |
| 2017/07/24 | 1,708.5 | 1,709 | 1,685.5 | 1,694 | -26 | -1.5% | 5,253,400 |
| 2017/07/21 | 1,706.5 | 1,728 | 1,699 | 1,720 | +75.5 | +4.6% | 13,380,300 |
| 2017/07/20 | 1,623.5 | 1,647.5 | 1,620.5 | 1,644.5 | +22 | +1.4% | 9,630,500 |
| 2017/07/19 | 1,635.5 | 1,641.5 | 1,621.5 | 1,622.5 | -20.5 | -1.2% | 7,914,400 |
| 2017/07/18 | 1,653.5 | 1,662.5 | 1,630.5 | 1,643 | -13 | -0.8% | 4,467,300 |
| 2017/07/14 | 1,644.5 | 1,659 | 1,642 | 1,656 | +16 | +1% | 4,616,100 |
| 2017/07/13 | 1,647 | 1,655.5 | 1,636 | 1,640 | -2.5 | -0.2% | 4,457,200 |
| 2017/07/12 | 1,653 | 1,660.5 | 1,637.5 | 1,642.5 | -30.5 | -1.8% | 5,783,200 |
| 2017/07/11 | 1,666 | 1,676.5 | 1,662.5 | 1,673 | +3.5 | +0.2% | 3,574,700 |
| 2017/07/10 | 1,669.5 | 1,687 | 1,667.5 | 1,669.5 | +10 | +0.6% | 5,565,000 |
| 2017/07/07 | 1,634.5 | 1,672.5 | 1,630 | 1,659.5 | +9.5 | +0.6% | 6,469,000 |
| 2017/07/06 | 1,641 | 1,655 | 1,631.5 | 1,650 | +3.5 | +0.2% | 6,234,600 |
| 2017/07/05 | 1,625.5 | 1,648.5 | 1,625.5 | 1,646.5 | +24 | +1.5% | 3,952,100 |
| 2017/07/04 | 1,650 | 1,650.5 | 1,615 | 1,622.5 | -8 | -0.5% | 4,705,700 |
| 2017/07/03 | 1,619 | 1,636.5 | 1,607 | 1,630.5 | +15 | +0.9% | 4,660,700 |
| 2017/06/30 | 1,600 | 1,616 | 1,596.5 | 1,615.5 | +13.5 | +0.8% | 6,390,300 |
| 2017/06/29 | 1,619 | 1,620.5 | 1,600.5 | 1,602 | -0.5 | ±0% | 4,418,700 |
| 2017/06/28 | 1,615 | 1,621.5 | 1,600 | 1,602.5 | -16.5 | -1% | 4,491,500 |
| 2017/06/27 | 1,588.5 | 1,623.5 | 1,587.5 | 1,619 | +33.5 | +2.1% | 6,612,700 |
| 2017/06/26 | 1,585.5 | 1,594.5 | 1,585 | 1,585.5 | +3 | +0.2% | 3,415,100 |
| 2017/06/23 | 1,579 | 1,586.5 | 1,574.5 | 1,582.5 | +2.5 | +0.2% | 3,451,700 |
| 2017/06/22 | 1,598 | 1,603.5 | 1,578 | 1,580 | -23.5 | -1.5% | 5,069,100 |
| 2017/06/21 | 1,606 | 1,610 | 1,593.5 | 1,603.5 | -17.5 | -1.1% | 5,673,400 |
| 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 |
1951～
2000
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
