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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,140 | 1,166 | 1,127 | 1,145 | +20.5 | +1.8% | 9,265,000 |
| 2015/09/02 | 1,127.5 | 1,150 | 1,116 | 1,124.5 | -29.5 | -2.6% | 10,419,000 |
| 2015/09/01 | 1,195.5 | 1,196 | 1,154 | 1,154 | -57 | -4.7% | 7,514,000 |
| 2015/08/31 | 1,230 | 1,232 | 1,196.5 | 1,211 | -23 | -1.9% | 6,201,000 |
| 2015/08/28 | 1,215 | 1,252.5 | 1,214 | 1,234 | +54 | +4.6% | 8,011,000 |
| 2015/08/27 | 1,210 | 1,219.5 | 1,178 | 1,180 | +5.5 | +0.5% | 8,955,000 |
| 2015/08/26 | 1,140 | 1,181 | 1,133 | 1,174.5 | +28 | +2.4% | 14,427,000 |
| 2015/08/25 | 1,143 | 1,213 | 1,122 | 1,146.5 | -48 | -4% | 14,326,000 |
| 2015/08/24 | 1,198 | 1,234.5 | 1,194.5 | 1,194.5 | -50 | -4% | 11,973,000 |
| 2015/08/21 | 1,248 | 1,268 | 1,238.5 | 1,244.5 | -49 | -3.8% | 12,943,000 |
| 2015/08/20 | 1,312 | 1,313.5 | 1,286.5 | 1,293.5 | -30.5 | -2.3% | 10,844,000 |
| 2015/08/19 | 1,350 | 1,361 | 1,324 | 1,324 | -42.5 | -3.1% | 7,467,000 |
| 2015/08/18 | 1,352 | 1,375.5 | 1,346.5 | 1,366.5 | +18.5 | +1.4% | 5,907,000 |
| 2015/08/17 | 1,370 | 1,371 | 1,337.5 | 1,348 | -22.5 | -1.6% | 7,697,000 |
| 2015/08/14 | 1,381 | 1,385 | 1,365 | 1,370.5 | -10.5 | -0.8% | 8,503,000 |
| 2015/08/13 | 1,350 | 1,388.5 | 1,350 | 1,381 | +40 | +3% | 15,154,000 |
| 2015/08/12 | 1,342.5 | 1,369.5 | 1,327.5 | 1,341 | -11.5 | -0.9% | 8,961,000 |
| 2015/08/11 | 1,352 | 1,361 | 1,340.5 | 1,352.5 | +12 | +0.9% | 7,864,000 |
| 2015/08/10 | 1,330 | 1,340.5 | 1,320.5 | 1,340.5 | +1 | +0.1% | 7,927,000 |
| 2015/08/07 | 1,315 | 1,343.5 | 1,312 | 1,339.5 | +21.5 | +1.6% | 8,516,000 |
| 2015/08/06 | 1,321.5 | 1,334 | 1,315.5 | 1,318 | -7 | -0.5% | 9,051,000 |
| 2015/08/05 | 1,316 | 1,336.5 | 1,293 | 1,325 | +8 | +0.6% | 10,599,000 |
| 2015/08/04 | 1,320 | 1,323 | 1,305.5 | 1,317 | -14 | -1.1% | 10,453,000 |
| 2015/08/03 | 1,344 | 1,344 | 1,330 | 1,331 | -2.5 | -0.2% | 13,444,000 |
| 2015/07/31 | 1,305.5 | 1,335 | 1,288.5 | 1,333.5 | -40.5 | -2.9% | 22,367,000 |
| 2015/07/30 | 1,455.5 | 1,499 | 1,345.5 | 1,374 | -82.5 | -5.7% | 18,741,000 |
| 2015/07/29 | 1,448 | 1,465 | 1,415 | 1,456.5 | -21.5 | -1.5% | 12,004,000 |
| 2015/07/28 | 1,451 | 1,487.5 | 1,448 | 1,478 | +1.5 | +0.1% | 8,146,000 |
| 2015/07/27 | 1,470 | 1,481.5 | 1,456 | 1,476.5 | +12 | +0.8% | 8,086,000 |
| 2015/07/24 | 1,477.5 | 1,481.5 | 1,460 | 1,464.5 | -32.5 | -2.2% | 7,302,000 |
| 2015/07/23 | 1,505 | 1,507.5 | 1,488.5 | 1,497 | -9 | -0.6% | 5,039,000 |
| 2015/07/22 | 1,520 | 1,527 | 1,505 | 1,506 | -26.5 | -1.7% | 5,775,000 |
| 2015/07/21 | 1,520 | 1,535 | 1,509.5 | 1,532.5 | +33.5 | +2.2% | 6,944,000 |
| 2015/07/17 | 1,500.5 | 1,509 | 1,489.5 | 1,499 | -4 | -0.3% | 5,197,000 |
| 2015/07/16 | 1,526.5 | 1,526.5 | 1,495 | 1,503 | -13.5 | -0.9% | 6,791,000 |
| 2015/07/15 | 1,537 | 1,539.5 | 1,507 | 1,516.5 | -4.5 | -0.3% | 7,321,000 |
| 2015/07/14 | 1,512.5 | 1,524 | 1,508 | 1,521 | +46 | +3.1% | 7,084,000 |
| 2015/07/13 | 1,485 | 1,494 | 1,468.5 | 1,475 | +4.5 | +0.3% | 6,445,000 |
| 2015/07/10 | 1,491 | 1,497 | 1,466 | 1,470.5 | -9.5 | -0.6% | 8,548,000 |
| 2015/07/09 | 1,455.5 | 1,483 | 1,423 | 1,480 | -20.5 | -1.4% | 12,625,000 |
| 2015/07/08 | 1,537.5 | 1,544.5 | 1,500.5 | 1,500.5 | -58.5 | -3.8% | 8,053,000 |
| 2015/07/07 | 1,572.5 | 1,576.5 | 1,555.5 | 1,559 | +17 | +1.1% | 4,805,000 |
| 2015/07/06 | 1,547 | 1,563 | 1,534 | 1,542 | -29 | -1.8% | 6,024,000 |
| 2015/07/03 | 1,575 | 1,577.5 | 1,544 | 1,571 | -10.5 | -0.7% | 8,157,000 |
| 2015/07/02 | 1,590 | 1,598.5 | 1,577.5 | 1,581.5 | -4.5 | -0.3% | 5,932,000 |
| 2015/07/01 | 1,589.5 | 1,592.5 | 1,577 | 1,586 | +4 | +0.3% | 4,329,000 |
| 2015/06/30 | 1,603.5 | 1,605 | 1,573.5 | 1,582 | -4 | -0.3% | 6,582,000 |
| 2015/06/29 | 1,593 | 1,599.5 | 1,580 | 1,586 | -46.5 | -2.8% | 5,053,000 |
| 2015/06/26 | 1,631 | 1,636 | 1,615 | 1,632.5 | -0.5 | ±0% | 4,049,000 |
| 2015/06/25 | 1,627 | 1,642 | 1,625 | 1,633 | -15.5 | -0.9% | 4,845,000 |
2351～
2400
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
