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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 1,177 | 1,204 | 1,176.5 | 1,198 | -1.5 | -0.1% | 5,785,000 |
| 2016/03/28 | 1,192.5 | 1,201.5 | 1,179 | 1,199.5 | +15 | +1.3% | 4,863,000 |
| 2016/03/25 | 1,155.5 | 1,188 | 1,148.5 | 1,184.5 | +31.5 | +2.7% | 3,604,000 |
| 2016/03/24 | 1,162.5 | 1,172 | 1,150 | 1,153 | -18.5 | -1.6% | 6,282,000 |
| 2016/03/23 | 1,185.5 | 1,197 | 1,171 | 1,171.5 | -17 | -1.4% | 5,313,000 |
| 2016/03/22 | 1,193 | 1,215 | 1,173 | 1,188.5 | +23 | +2% | 8,039,000 |
| 2016/03/18 | 1,164 | 1,187 | 1,146 | 1,165.5 | -10 | -0.9% | 8,563,000 |
| 2016/03/17 | 1,190 | 1,204.5 | 1,159 | 1,175.5 | ±0 | ±0% | 5,262,000 |
| 2016/03/16 | 1,171 | 1,193.5 | 1,166.5 | 1,175.5 | -9.5 | -0.8% | 5,554,000 |
| 2016/03/15 | 1,198 | 1,209.5 | 1,179.5 | 1,185 | -20.5 | -1.7% | 4,712,000 |
| 2016/03/14 | 1,212 | 1,219 | 1,199 | 1,205.5 | +12 | +1% | 6,098,000 |
| 2016/03/11 | 1,169.5 | 1,200.5 | 1,158 | 1,193.5 | -3.5 | -0.3% | 11,024,000 |
| 2016/03/10 | 1,179.5 | 1,198.5 | 1,178.5 | 1,197 | +35 | +3% | 6,404,000 |
| 2016/03/09 | 1,160 | 1,165.5 | 1,139 | 1,162 | -11 | -0.9% | 8,600,000 |
| 2016/03/08 | 1,170 | 1,196 | 1,156 | 1,173 | -26 | -2.2% | 11,487,000 |
| 2016/03/07 | 1,196.5 | 1,209 | 1,183 | 1,199 | -25.5 | -2.1% | 9,357,000 |
| 2016/03/04 | 1,216.5 | 1,231 | 1,211.5 | 1,224.5 | +6 | +0.5% | 7,535,000 |
| 2016/03/03 | 1,226 | 1,234.5 | 1,205.5 | 1,218.5 | +10 | +0.8% | 6,841,000 |
| 2016/03/02 | 1,179.5 | 1,218.5 | 1,171.5 | 1,208.5 | +78.5 | +6.9% | 14,017,000 |
| 2016/03/01 | 1,144 | 1,151.5 | 1,117.5 | 1,130 | -14 | -1.2% | 8,592,000 |
| 2016/02/29 | 1,175 | 1,191.5 | 1,144 | 1,144 | +2.5 | +0.2% | 11,875,000 |
| 2016/02/26 | 1,155 | 1,161 | 1,140.5 | 1,141.5 | +1.5 | +0.1% | 4,383,000 |
| 2016/02/25 | 1,127.5 | 1,147 | 1,122 | 1,140 | +19 | +1.7% | 5,934,000 |
| 2016/02/24 | 1,116 | 1,133 | 1,100.5 | 1,121 | -11.5 | -1% | 6,504,000 |
| 2016/02/23 | 1,150 | 1,159 | 1,117 | 1,132.5 | -1.5 | -0.1% | 7,855,000 |
| 2016/02/22 | 1,110.5 | 1,141.5 | 1,106 | 1,134 | +15.5 | +1.4% | 6,117,000 |
| 2016/02/19 | 1,135 | 1,138 | 1,097.5 | 1,118.5 | -25.5 | -2.2% | 8,820,000 |
| 2016/02/18 | 1,135 | 1,160 | 1,126.5 | 1,144 | +62.5 | +5.8% | 8,902,000 |
| 2016/02/17 | 1,073 | 1,112 | 1,060.5 | 1,081.5 | +7.5 | +0.7% | 8,246,000 |
| 2016/02/16 | 1,047 | 1,095.5 | 1,042 | 1,074 | +17 | +1.6% | 8,277,000 |
| 2016/02/15 | 1,008.5 | 1,067.5 | 1,005 | 1,057 | +108.5 | +11.4% | 8,787,000 |
| 2016/02/12 | 1,002 | 1,006 | 947 | 948.5 | -94 | -9% | 22,023,000 |
| 2016/02/10 | 1,069.5 | 1,081 | 1,026 | 1,042.5 | -31.5 | -2.9% | 11,934,000 |
| 2016/02/09 | 1,100 | 1,104.5 | 1,062 | 1,074 | -69 | -6% | 9,548,000 |
| 2016/02/08 | 1,110 | 1,151 | 1,100.5 | 1,143 | +19 | +1.7% | 7,018,000 |
| 2016/02/05 | 1,101.5 | 1,137.5 | 1,101 | 1,124 | +5.5 | +0.5% | 9,102,000 |
| 2016/02/04 | 1,108 | 1,141 | 1,104 | 1,118.5 | -1 | -0.1% | 9,602,000 |
| 2016/02/03 | 1,150 | 1,153 | 1,112 | 1,119.5 | -57 | -4.8% | 11,740,000 |
| 2016/02/02 | 1,075 | 1,195 | 1,045 | 1,176.5 | +52.5 | +4.7% | 19,666,000 |
| 2016/02/01 | 1,139.5 | 1,145 | 1,115.5 | 1,124 | +24.5 | +2.2% | 11,520,000 |
| 2016/01/29 | 1,096.5 | 1,111.5 | 1,037 | 1,099.5 | -1 | -0.1% | 20,616,000 |
| 2016/01/28 | 1,113 | 1,126.5 | 1,100.5 | 1,100.5 | -16.5 | -1.5% | 6,493,000 |
| 2016/01/27 | 1,113.5 | 1,126.5 | 1,103 | 1,117 | +28.5 | +2.6% | 6,841,000 |
| 2016/01/26 | 1,102.5 | 1,108.5 | 1,086 | 1,088.5 | -38 | -3.4% | 6,276,000 |
| 2016/01/25 | 1,136 | 1,139.5 | 1,112.5 | 1,126.5 | +5 | +0.4% | 9,163,000 |
| 2016/01/22 | 1,102 | 1,125 | 1,080.5 | 1,121.5 | +68 | +6.5% | 10,246,000 |
| 2016/01/21 | 1,088 | 1,107 | 1,053.5 | 1,053.5 | -33 | -3% | 11,669,000 |
| 2016/01/20 | 1,128 | 1,137 | 1,086.5 | 1,086.5 | -36 | -3.2% | 10,346,000 |
| 2016/01/19 | 1,091.5 | 1,123 | 1,086 | 1,122.5 | +28 | +2.6% | 7,599,000 |
| 2016/01/18 | 1,065.5 | 1,103 | 1,062 | 1,094.5 | -8 | -0.7% | 7,021,000 |
2251～
2300
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 | 291,600円 | -2.2% | +7.5% | 1.89% | 17.75倍 | 1.53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 | 346,800円 | -2.8% | +31.7% | 0.87% | 15.80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 | 850,400円 | -3.2% | +6.8% | 0.46% | 34.76倍 | 12.28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 | 421,300円 | +3.1% | +59.7% | 3.80% | 11.41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 | 394,800円 | -1.9% | +29.3% | 0.81% | 22.88倍 | 2.70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
