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 |
|---|---|---|---|---|---|---|---|
| 2016/06/13 | 1,255 | 1,273 | 1,253 | 1,260 | -34 | -2.6% | 6,232,000 |
| 2016/06/10 | 1,317.5 | 1,321 | 1,282.5 | 1,294 | -7.5 | -0.6% | 8,296,000 |
| 2016/06/09 | 1,305 | 1,319 | 1,296.5 | 1,301.5 | -18.5 | -1.4% | 4,512,000 |
| 2016/06/08 | 1,303.5 | 1,320 | 1,291 | 1,320 | +21 | +1.6% | 5,689,000 |
| 2016/06/07 | 1,298 | 1,307.5 | 1,288.5 | 1,299 | +8 | +0.6% | 5,723,000 |
| 2016/06/06 | 1,252 | 1,293 | 1,245 | 1,291 | -5.5 | -0.4% | 5,946,000 |
| 2016/06/03 | 1,294 | 1,305 | 1,279.5 | 1,296.5 | -7 | -0.5% | 6,031,000 |
| 2016/06/02 | 1,324.5 | 1,332.5 | 1,295.5 | 1,303.5 | -28.5 | -2.1% | 7,400,000 |
| 2016/06/01 | 1,325.5 | 1,343 | 1,323 | 1,332 | -7.5 | -0.6% | 5,883,000 |
| 2016/05/31 | 1,310 | 1,339.5 | 1,305 | 1,339.5 | +25.5 | +1.9% | 5,947,000 |
| 2016/05/30 | 1,288 | 1,316 | 1,283 | 1,314 | +34 | +2.7% | 4,225,000 |
| 2016/05/27 | 1,289 | 1,289.5 | 1,280 | 1,280 | -1 | -0.1% | 3,640,000 |
| 2016/05/26 | 1,300 | 1,302 | 1,279.5 | 1,281 | -6.5 | -0.5% | 4,647,000 |
| 2016/05/25 | 1,284 | 1,292 | 1,280.5 | 1,287.5 | +31.5 | +2.5% | 6,939,000 |
| 2016/05/24 | 1,280.5 | 1,282.5 | 1,253 | 1,256 | -31.5 | -2.4% | 5,387,000 |
| 2016/05/23 | 1,285 | 1,288.5 | 1,263 | 1,287.5 | -8.5 | -0.7% | 4,605,000 |
| 2016/05/20 | 1,281 | 1,301.5 | 1,280.5 | 1,296 | +2 | +0.2% | 6,079,000 |
| 2016/05/19 | 1,300 | 1,306.5 | 1,289 | 1,294 | +12 | +0.9% | 8,527,000 |
| 2016/05/18 | 1,300 | 1,308.5 | 1,276.5 | 1,282 | +2 | +0.2% | 9,723,000 |
| 2016/05/17 | 1,265 | 1,293.5 | 1,253 | 1,280 | +33 | +2.6% | 10,086,000 |
| 2016/05/16 | 1,204 | 1,253 | 1,204 | 1,247 | +38.5 | +3.2% | 5,395,000 |
| 2016/05/13 | 1,243.5 | 1,249 | 1,207.5 | 1,208.5 | -26.5 | -2.1% | 6,371,000 |
| 2016/05/12 | 1,228 | 1,237 | 1,216 | 1,235 | -3.5 | -0.3% | 5,992,000 |
| 2016/05/11 | 1,247 | 1,257.5 | 1,232 | 1,238.5 | ±0 | ±0% | 8,271,000 |
| 2016/05/10 | 1,186 | 1,243 | 1,181 | 1,238.5 | +49.5 | +4.2% | 11,319,000 |
| 2016/05/09 | 1,203.5 | 1,206 | 1,185 | 1,189 | +1.5 | +0.1% | 4,616,000 |
| 2016/05/06 | 1,177.5 | 1,193 | 1,170.5 | 1,187.5 | -1.5 | -0.1% | 8,974,000 |
| 2016/05/02 | 1,130 | 1,195.5 | 1,130 | 1,189 | -9 | -0.8% | 11,979,000 |
| 2016/04/28 | 1,224.5 | 1,246.5 | 1,150 | 1,198 | -26 | -2.1% | 15,343,000 |
| 2016/04/27 | 1,236 | 1,238.5 | 1,218 | 1,224 | -11.5 | -0.9% | 6,184,000 |
| 2016/04/26 | 1,237.5 | 1,246.5 | 1,227 | 1,235.5 | -7 | -0.6% | 6,104,000 |
| 2016/04/25 | 1,247 | 1,248.5 | 1,229.5 | 1,242.5 | +15.5 | +1.3% | 5,060,000 |
| 2016/04/22 | 1,198.5 | 1,236 | 1,195.5 | 1,227 | +0.5 | ±0% | 8,610,000 |
| 2016/04/21 | 1,232.5 | 1,236 | 1,196 | 1,226.5 | -4 | -0.3% | 10,894,000 |
| 2016/04/20 | 1,265 | 1,277.5 | 1,228 | 1,230.5 | -19.5 | -1.6% | 7,872,000 |
| 2016/04/19 | 1,250 | 1,253 | 1,240 | 1,250 | +46.5 | +3.9% | 7,643,000 |
| 2016/04/18 | 1,189 | 1,216.5 | 1,187.5 | 1,203.5 | -46.5 | -3.7% | 10,084,000 |
| 2016/04/15 | 1,238 | 1,265 | 1,232.5 | 1,250 | +2.5 | +0.2% | 9,304,000 |
| 2016/04/14 | 1,225.5 | 1,247.5 | 1,214.5 | 1,247.5 | +50 | +4.2% | 8,853,000 |
| 2016/04/13 | 1,155.5 | 1,204.5 | 1,155.5 | 1,197.5 | +64.5 | +5.7% | 8,063,000 |
| 2016/04/12 | 1,109 | 1,138 | 1,101.5 | 1,133 | +27 | +2.4% | 6,225,000 |
| 2016/04/11 | 1,116 | 1,125.5 | 1,083 | 1,106 | -7 | -0.6% | 8,920,000 |
| 2016/04/08 | 1,071.5 | 1,129 | 1,064.5 | 1,113 | +22.5 | +2.1% | 12,231,000 |
| 2016/04/07 | 1,093 | 1,111.5 | 1,085 | 1,090.5 | -2 | -0.2% | 5,716,000 |
| 2016/04/06 | 1,089.5 | 1,104.5 | 1,083.5 | 1,092.5 | +6 | +0.6% | 7,882,000 |
| 2016/04/05 | 1,126.5 | 1,136 | 1,083 | 1,086.5 | -40.5 | -3.6% | 7,308,000 |
| 2016/04/04 | 1,132 | 1,155 | 1,118.5 | 1,127 | +0.5 | ±0% | 5,047,000 |
| 2016/04/01 | 1,180 | 1,180 | 1,121.5 | 1,126.5 | -53 | -4.5% | 8,787,000 |
| 2016/03/31 | 1,190 | 1,205 | 1,177.5 | 1,179.5 | -10.5 | -0.9% | 7,656,000 |
| 2016/03/30 | 1,185 | 1,212 | 1,185 | 1,190 | -8 | -0.7% | 6,811,000 |
2201～
2250
件表示中 / 3720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 | 294,600円 | -2.2% | +7.5% | 1.87% | 17.93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 | 344,800円 | -2.8% | +31.7% | 0.87% | 15.71倍 | 3.52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 | 928,400円 | -3.2% | +6.8% | 0.42% | 37.95倍 | 13.41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 | 422,000円 | +3.1% | +59.7% | 3.79% | 11.43倍 | 1.12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 | 404,300円 | -1.9% | +29.3% | 0.79% | 23.43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
