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 |
|---|---|---|---|---|---|---|---|
| 2017/04/06 | 1,556 | 1,578.5 | 1,541 | 1,543 | -53 | -3.3% | 9,283,200 |
| 2017/04/05 | 1,597 | 1,601 | 1,577.5 | 1,596 | +7.5 | +0.5% | 5,924,200 |
| 2017/04/04 | 1,609.5 | 1,615.5 | 1,573 | 1,588.5 | -21.5 | -1.3% | 5,023,300 |
| 2017/04/03 | 1,601.5 | 1,621 | 1,595.5 | 1,610 | +13 | +0.8% | 4,820,000 |
| 2017/03/31 | 1,625 | 1,635.5 | 1,597 | 1,597 | -14 | -0.9% | 6,442,500 |
| 2017/03/30 | 1,618 | 1,637.5 | 1,610.5 | 1,611 | -21 | -1.3% | 4,183,300 |
| 2017/03/29 | 1,628.5 | 1,642 | 1,624 | 1,632 | +9.5 | +0.6% | 8,018,400 |
| 2017/03/28 | 1,620 | 1,627 | 1,616.5 | 1,622.5 | +9.5 | +0.6% | 7,546,200 |
| 2017/03/27 | 1,620 | 1,621 | 1,607.5 | 1,613 | -9 | -0.6% | 9,730,800 |
| 2017/03/24 | 1,631 | 1,643.5 | 1,619.5 | 1,622 | -16 | -1% | 12,767,200 |
| 2017/03/23 | 1,641 | 1,648 | 1,631 | 1,638 | -8 | -0.5% | 4,750,400 |
| 2017/03/22 | 1,643.5 | 1,666.5 | 1,643.5 | 1,646 | -42.5 | -2.5% | 4,785,100 |
| 2017/03/21 | 1,680.5 | 1,690 | 1,673 | 1,688.5 | +1.5 | +0.1% | 3,385,100 |
| 2017/03/17 | 1,692.5 | 1,694 | 1,681.5 | 1,687 | -22 | -1.3% | 4,739,400 |
| 2017/03/16 | 1,690 | 1,710 | 1,683.5 | 1,709 | +14.5 | +0.9% | 4,197,900 |
| 2017/03/15 | 1,688 | 1,696.5 | 1,684.5 | 1,694.5 | -5 | -0.3% | 2,546,300 |
| 2017/03/14 | 1,695.5 | 1,700 | 1,690.5 | 1,699.5 | +7 | +0.4% | 2,927,600 |
| 2017/03/13 | 1,689 | 1,698 | 1,680 | 1,692.5 | -3.5 | -0.2% | 2,901,600 |
| 2017/03/10 | 1,685 | 1,696.5 | 1,682.5 | 1,696 | +24.5 | +1.5% | 6,105,000 |
| 2017/03/09 | 1,669 | 1,674 | 1,660.5 | 1,671.5 | +19.5 | +1.2% | 3,331,300 |
| 2017/03/08 | 1,653 | 1,659 | 1,643 | 1,652 | -1.5 | -0.1% | 2,815,700 |
| 2017/03/07 | 1,655 | 1,657.5 | 1,641.5 | 1,653.5 | -8.5 | -0.5% | 4,736,600 |
| 2017/03/06 | 1,673 | 1,676 | 1,655 | 1,662 | -11 | -0.7% | 3,653,000 |
| 2017/03/03 | 1,683.5 | 1,689 | 1,663 | 1,673 | -17 | -1% | 3,932,400 |
| 2017/03/02 | 1,706.5 | 1,707 | 1,685.5 | 1,690 | +9.5 | +0.6% | 5,087,800 |
| 2017/03/01 | 1,664.5 | 1,683.5 | 1,652.5 | 1,680.5 | +33 | +2% | 5,227,700 |
| 2017/02/28 | 1,665 | 1,669 | 1,645.5 | 1,647.5 | -4 | -0.2% | 6,272,600 |
| 2017/02/27 | 1,651 | 1,661 | 1,638.5 | 1,651.5 | -39.5 | -2.3% | 6,403,400 |
| 2017/02/24 | 1,698.5 | 1,711 | 1,686 | 1,691 | -16 | -0.9% | 4,137,000 |
| 2017/02/23 | 1,715 | 1,715 | 1,696 | 1,707 | +6 | +0.4% | 3,697,100 |
| 2017/02/22 | 1,714 | 1,714.5 | 1,696.5 | 1,701 | -4.5 | -0.3% | 3,827,900 |
| 2017/02/21 | 1,696 | 1,710 | 1,683 | 1,705.5 | +24.5 | +1.5% | 4,752,900 |
| 2017/02/20 | 1,674.5 | 1,685 | 1,651.5 | 1,681 | +2 | +0.1% | 4,278,100 |
| 2017/02/17 | 1,691 | 1,691 | 1,673 | 1,679 | -26.5 | -1.6% | 4,524,100 |
| 2017/02/16 | 1,708.5 | 1,716 | 1,691 | 1,705.5 | -1.5 | -0.1% | 3,993,100 |
| 2017/02/15 | 1,692 | 1,713 | 1,685 | 1,707 | +30.5 | +1.8% | 4,799,100 |
| 2017/02/14 | 1,705 | 1,708 | 1,674 | 1,676.5 | -15.5 | -0.9% | 5,388,000 |
| 2017/02/13 | 1,711 | 1,718 | 1,683.5 | 1,692 | +14 | +0.8% | 6,833,200 |
| 2017/02/10 | 1,656 | 1,680.5 | 1,648 | 1,678 | +60.5 | +3.7% | 8,549,200 |
| 2017/02/09 | 1,600.5 | 1,624 | 1,596 | 1,617.5 | +1 | +0.1% | 6,673,300 |
| 2017/02/08 | 1,615 | 1,618.5 | 1,600.5 | 1,616.5 | +8 | +0.5% | 5,314,000 |
| 2017/02/07 | 1,609 | 1,621 | 1,594 | 1,608.5 | -0.5 | ±0% | 5,759,000 |
| 2017/02/06 | 1,637.5 | 1,644.5 | 1,581.5 | 1,609 | -28 | -1.7% | 11,201,700 |
| 2017/02/03 | 1,660 | 1,662 | 1,601 | 1,637 | -22.5 | -1.4% | 12,322,000 |
| 2017/02/02 | 1,774 | 1,802 | 1,628.5 | 1,659.5 | -83 | -4.8% | 18,506,400 |
| 2017/02/01 | 1,705 | 1,748 | 1,696.5 | 1,742.5 | +21 | +1.2% | 5,717,900 |
| 2017/01/31 | 1,725.5 | 1,745 | 1,719 | 1,721.5 | -29 | -1.7% | 6,302,600 |
| 2017/01/30 | 1,767.5 | 1,768 | 1,743 | 1,750.5 | -15.5 | -0.9% | 5,103,500 |
| 2017/01/27 | 1,764 | 1,772.5 | 1,755.5 | 1,766 | +8.5 | +0.5% | 7,588,300 |
| 2017/01/26 | 1,723 | 1,760 | 1,722 | 1,757.5 | +53 | +3.1% | 8,597,200 |
2001～
2050
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
