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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 1,700 | 1,708 | 1,690 | 1,704.5 | +27.5 | +1.6% | 5,428,400 |
| 2017/01/24 | 1,674 | 1,688 | 1,671.5 | 1,677 | +4.5 | +0.3% | 5,235,700 |
| 2017/01/23 | 1,678 | 1,685.5 | 1,662.5 | 1,672.5 | -19.5 | -1.2% | 4,986,100 |
| 2017/01/20 | 1,658 | 1,698 | 1,650.5 | 1,692 | +43.5 | +2.6% | 8,853,100 |
| 2017/01/19 | 1,645 | 1,652.5 | 1,635 | 1,648.5 | +25 | +1.5% | 4,362,100 |
| 2017/01/18 | 1,610 | 1,629.5 | 1,585.5 | 1,623.5 | +8 | +0.5% | 5,464,000 |
| 2017/01/17 | 1,620 | 1,639.5 | 1,614 | 1,615.5 | -18.5 | -1.1% | 6,194,100 |
| 2017/01/16 | 1,644 | 1,658.5 | 1,631.5 | 1,634 | -12.5 | -0.8% | 3,715,700 |
| 2017/01/13 | 1,649 | 1,654.5 | 1,633.5 | 1,646.5 | +1 | +0.1% | 3,909,100 |
| 2017/01/12 | 1,636 | 1,652 | 1,628.5 | 1,645.5 | +13 | +0.8% | 5,514,800 |
| 2017/01/11 | 1,630 | 1,638 | 1,618.5 | 1,632.5 | +3 | +0.2% | 7,295,700 |
| 2017/01/10 | 1,643 | 1,656 | 1,628 | 1,629.5 | -18 | -1.1% | 5,628,800 |
| 2017/01/06 | 1,626.5 | 1,653 | 1,623 | 1,647.5 | +4.5 | +0.3% | 5,078,900 |
| 2017/01/05 | 1,662 | 1,662.5 | 1,638.5 | 1,643 | -21.5 | -1.3% | 5,614,100 |
| 2017/01/04 | 1,639.5 | 1,666.5 | 1,637.5 | 1,664.5 | +35 | +2.1% | 6,590,500 |
| 2016/12/30 | 1,629 | 1,633 | 1,613 | 1,629.5 | -3 | -0.2% | 3,577,100 |
| 2016/12/29 | 1,642 | 1,644.5 | 1,617 | 1,632.5 | -14.5 | -0.9% | 4,933,300 |
| 2016/12/28 | 1,598 | 1,657.5 | 1,597 | 1,647 | +38 | +2.4% | 6,929,700 |
| 2016/12/27 | 1,620 | 1,626.5 | 1,609 | 1,609 | -23 | -1.4% | 5,780,400 |
| 2016/12/26 | 1,630.5 | 1,641.5 | 1,629 | 1,632 | -15 | -0.9% | 3,226,700 |
| 2016/12/22 | 1,630 | 1,649 | 1,626.5 | 1,647 | +1.5 | +0.1% | 5,039,900 |
| 2016/12/21 | 1,652 | 1,659.5 | 1,637.5 | 1,645.5 | -15.5 | -0.9% | 4,752,300 |
| 2016/12/20 | 1,663 | 1,663 | 1,649.5 | 1,661 | +5 | +0.3% | 4,046,500 |
| 2016/12/19 | 1,666 | 1,671 | 1,649.5 | 1,656 | -25.5 | -1.5% | 4,932,200 |
| 2016/12/16 | 1,670 | 1,683 | 1,665 | 1,681.5 | +27.5 | +1.7% | 8,110,500 |
| 2016/12/15 | 1,665 | 1,673 | 1,645.5 | 1,654 | -5.5 | -0.3% | 5,824,400 |
| 2016/12/14 | 1,620.5 | 1,660 | 1,620.5 | 1,659.5 | +19.5 | +1.2% | 5,526,800 |
| 2016/12/13 | 1,635.5 | 1,647 | 1,621.5 | 1,640 | -14 | -0.8% | 6,921,900 |
| 2016/12/12 | 1,666 | 1,668 | 1,635 | 1,654 | -11.5 | -0.7% | 7,854,500 |
| 2016/12/09 | 1,635 | 1,668.5 | 1,632.5 | 1,665.5 | +3 | +0.2% | 9,465,900 |
| 2016/12/08 | 1,650 | 1,664 | 1,639 | 1,662.5 | +42.5 | +2.6% | 15,821,600 |
| 2016/12/07 | 1,610 | 1,635 | 1,609 | 1,620 | +27 | +1.7% | 10,063,200 |
| 2016/12/06 | 1,600 | 1,608 | 1,589 | 1,593 | +13.5 | +0.9% | 7,889,200 |
| 2016/12/05 | 1,570 | 1,584 | 1,564 | 1,579.5 | +4.5 | +0.3% | 7,288,000 |
| 2016/12/02 | 1,599 | 1,600.5 | 1,567.5 | 1,575 | -3 | -0.2% | 8,169,100 |
| 2016/12/01 | 1,605 | 1,606 | 1,574.5 | 1,578 | +1.5 | +0.1% | 8,370,800 |
| 2016/11/30 | 1,583 | 1,588.5 | 1,570 | 1,576.5 | -3.5 | -0.2% | 7,834,800 |
| 2016/11/29 | 1,593 | 1,597 | 1,578.5 | 1,580 | -29 | -1.8% | 6,095,500 |
| 2016/11/28 | 1,594 | 1,609.5 | 1,592 | 1,609 | +9 | +0.6% | 9,888,100 |
| 2016/11/25 | 1,574 | 1,600 | 1,568.5 | 1,600 | +31.5 | +2% | 7,282,500 |
| 2016/11/24 | 1,580 | 1,583.5 | 1,564.5 | 1,568.5 | +8.5 | +0.5% | 8,221,500 |
| 2016/11/22 | 1,587 | 1,588 | 1,554.5 | 1,560 | -37 | -2.3% | 9,384,900 |
| 2016/11/21 | 1,600 | 1,607 | 1,578.5 | 1,597 | +8 | +0.5% | 7,422,100 |
| 2016/11/18 | 1,600 | 1,605.5 | 1,583.5 | 1,589 | -3 | -0.2% | 10,298,600 |
| 2016/11/17 | 1,557 | 1,593 | 1,553.5 | 1,592 | +35.5 | +2.3% | 10,127,500 |
| 2016/11/16 | 1,538 | 1,560 | 1,531.5 | 1,556.5 | +43.5 | +2.9% | 9,515,100 |
| 2016/11/15 | 1,516.5 | 1,519.5 | 1,504 | 1,513 | -6 | -0.4% | 4,644,300 |
| 2016/11/14 | 1,495.5 | 1,527 | 1,483 | 1,519 | +38 | +2.6% | 6,022,000 |
| 2016/11/11 | 1,500 | 1,500 | 1,469 | 1,481 | +0.5 | ±0% | 6,836,900 |
| 2016/11/10 | 1,495 | 1,495 | 1,457 | 1,480.5 | +93 | +6.7% | 10,006,500 |
2051～
2100
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
