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 |
|---|---|---|---|---|---|---|---|
| 2016/09/13 | 1,276 | 1,280.5 | 1,257 | 1,269 | +1 | +0.1% | 3,613,000 |
| 2016/09/12 | 1,280.5 | 1,285.5 | 1,261 | 1,268 | -37 | -2.8% | 5,109,000 |
| 2016/09/09 | 1,289.5 | 1,309.5 | 1,286.5 | 1,305 | +1 | +0.1% | 6,576,000 |
| 2016/09/08 | 1,318 | 1,331.5 | 1,296 | 1,304 | -34.5 | -2.6% | 7,889,000 |
| 2016/09/07 | 1,308 | 1,341 | 1,308 | 1,338.5 | +10.5 | +0.8% | 6,839,000 |
| 2016/09/06 | 1,330.5 | 1,339.5 | 1,324 | 1,328 | -9.5 | -0.7% | 4,380,000 |
| 2016/09/05 | 1,354 | 1,358.5 | 1,336 | 1,337.5 | -0.5 | ±0% | 4,436,000 |
| 2016/09/02 | 1,344.5 | 1,348.5 | 1,328.5 | 1,338 | -11.5 | -0.9% | 5,016,000 |
| 2016/09/01 | 1,352.5 | 1,358.5 | 1,346 | 1,349.5 | -1 | -0.1% | 5,054,000 |
| 2016/08/31 | 1,339.5 | 1,354.5 | 1,329 | 1,350.5 | +31 | +2.3% | 5,957,000 |
| 2016/08/30 | 1,310.5 | 1,327.5 | 1,306 | 1,319.5 | +9.5 | +0.7% | 3,248,000 |
| 2016/08/29 | 1,307 | 1,329 | 1,303.5 | 1,310 | +46 | +3.6% | 5,730,000 |
| 2016/08/26 | 1,275 | 1,275 | 1,261 | 1,264 | -11 | -0.9% | 4,395,000 |
| 2016/08/25 | 1,283 | 1,288 | 1,263.5 | 1,275 | -27.5 | -2.1% | 6,674,000 |
| 2016/08/24 | 1,313.5 | 1,317 | 1,297.5 | 1,302.5 | -7 | -0.5% | 3,627,000 |
| 2016/08/23 | 1,324 | 1,327 | 1,306 | 1,309.5 | -23 | -1.7% | 4,284,000 |
| 2016/08/22 | 1,329 | 1,335 | 1,316.5 | 1,332.5 | +12.5 | +0.9% | 3,305,000 |
| 2016/08/19 | 1,313 | 1,327.5 | 1,306 | 1,320 | +24 | +1.9% | 4,716,000 |
| 2016/08/18 | 1,302.5 | 1,313.5 | 1,294 | 1,296 | -23 | -1.7% | 4,381,000 |
| 2016/08/17 | 1,284 | 1,322 | 1,280 | 1,319 | +29.5 | +2.3% | 7,118,000 |
| 2016/08/16 | 1,314 | 1,322 | 1,286 | 1,289.5 | -34.5 | -2.6% | 10,230,000 |
| 2016/08/15 | 1,325 | 1,328.5 | 1,314.5 | 1,324 | -3.5 | -0.3% | 6,666,000 |
| 2016/08/12 | 1,320 | 1,333.5 | 1,305.5 | 1,327.5 | +17 | +1.3% | 10,141,000 |
| 2016/08/10 | 1,276 | 1,315 | 1,275 | 1,310.5 | +23 | +1.8% | 9,125,000 |
| 2016/08/09 | 1,249 | 1,291 | 1,247.5 | 1,287.5 | +38.5 | +3.1% | 7,979,000 |
| 2016/08/08 | 1,225.5 | 1,249 | 1,213.5 | 1,249 | +53.5 | +4.5% | 8,439,000 |
| 2016/08/05 | 1,191 | 1,202 | 1,186 | 1,195.5 | +20.5 | +1.7% | 6,995,000 |
| 2016/08/04 | 1,165 | 1,178 | 1,155 | 1,175 | +15 | +1.3% | 7,075,000 |
| 2016/08/03 | 1,148.5 | 1,173.5 | 1,148.5 | 1,160 | -28.5 | -2.4% | 7,696,000 |
| 2016/08/02 | 1,183 | 1,199 | 1,182.5 | 1,188.5 | -8 | -0.7% | 4,681,000 |
| 2016/08/01 | 1,196.5 | 1,214 | 1,183.5 | 1,196.5 | -21 | -1.7% | 6,774,000 |
| 2016/07/29 | 1,200 | 1,238 | 1,187.5 | 1,217.5 | +33 | +2.8% | 11,695,000 |
| 2016/07/28 | 1,286.5 | 1,350 | 1,155 | 1,184.5 | -100.5 | -7.8% | 22,973,000 |
| 2016/07/27 | 1,298.5 | 1,299.5 | 1,278.5 | 1,285 | +0.5 | ±0% | 6,135,000 |
| 2016/07/26 | 1,294 | 1,296.5 | 1,275.5 | 1,284.5 | -18 | -1.4% | 5,384,000 |
| 2016/07/25 | 1,298.5 | 1,322.5 | 1,296.5 | 1,302.5 | -7.5 | -0.6% | 5,500,000 |
| 2016/07/22 | 1,300.5 | 1,319.5 | 1,300.5 | 1,310 | -26.5 | -2% | 5,420,000 |
| 2016/07/21 | 1,326 | 1,346 | 1,326 | 1,336.5 | +30 | +2.3% | 8,156,000 |
| 2016/07/20 | 1,276.5 | 1,309 | 1,276 | 1,306.5 | +29 | +2.3% | 6,910,000 |
| 2016/07/19 | 1,268.5 | 1,287 | 1,260.5 | 1,277.5 | -1.5 | -0.1% | 6,007,000 |
| 2016/07/15 | 1,250 | 1,283.5 | 1,241.5 | 1,279 | +38 | +3.1% | 8,394,000 |
| 2016/07/14 | 1,230 | 1,249 | 1,227 | 1,241 | +6 | +0.5% | 5,689,000 |
| 2016/07/13 | 1,250 | 1,252 | 1,231 | 1,235 | +21.5 | +1.8% | 8,022,000 |
| 2016/07/12 | 1,218 | 1,234 | 1,207.5 | 1,213.5 | +43 | +3.7% | 7,796,000 |
| 2016/07/11 | 1,141 | 1,180 | 1,140 | 1,170.5 | +62.5 | +5.6% | 5,877,000 |
| 2016/07/08 | 1,130 | 1,135.5 | 1,108 | 1,108 | -9.5 | -0.9% | 5,713,000 |
| 2016/07/07 | 1,151 | 1,159 | 1,117 | 1,117.5 | -33.5 | -2.9% | 10,392,000 |
| 2016/07/06 | 1,160 | 1,169.5 | 1,130.5 | 1,151 | -47 | -3.9% | 9,074,000 |
| 2016/07/05 | 1,204 | 1,206 | 1,189.5 | 1,198 | -18.5 | -1.5% | 5,073,000 |
| 2016/07/04 | 1,209 | 1,227 | 1,202.5 | 1,216.5 | -5 | -0.4% | 4,606,000 |
2101～
2150
件表示中 / 3684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 | 252,600円 | +2.7% | +17.5% | 1.98% | 16.65倍 | 1.40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 | 292,000円 | -7.6% | +51.5% | 0.96% | 24.48倍 | 3.00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 |
| キヤノン | 415,500円 | +5.0% | +78.0% | 3.85% | 10.55倍 | 1.14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 | 325,300円 | -1.9% | +40.5% | 0.86% | 23.82倍 | 2.28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 |
| アドバンテ | 543,600円 | +52.1% | +187.8% | 0.72% | 23.81倍 | 8.38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 |
市場注目の銘柄
チャート関連のコラム
