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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 1,301 | 1,308 | 1,173 | 1,265.5 | -9 | -0.7% | 23,056,000 |
| 2015/10/28 | 1,280.5 | 1,287 | 1,261 | 1,274.5 | -13 | -1% | 6,263,000 |
| 2015/10/27 | 1,295 | 1,301 | 1,273 | 1,287.5 | -15.5 | -1.2% | 6,829,000 |
| 2015/10/26 | 1,299 | 1,317 | 1,288.5 | 1,303 | +38 | +3% | 10,680,000 |
| 2015/10/23 | 1,281.5 | 1,282.5 | 1,258 | 1,265 | +21.5 | +1.7% | 8,520,000 |
| 2015/10/22 | 1,225.5 | 1,266 | 1,225.5 | 1,243.5 | -5 | -0.4% | 6,646,000 |
| 2015/10/21 | 1,199.5 | 1,253 | 1,199 | 1,248.5 | +50 | +4.2% | 8,652,000 |
| 2015/10/20 | 1,200 | 1,204.5 | 1,185.5 | 1,198.5 | -0.5 | ±0% | 7,737,000 |
| 2015/10/19 | 1,218.5 | 1,227 | 1,193 | 1,199 | -30 | -2.4% | 10,378,000 |
| 2015/10/16 | 1,229 | 1,236.5 | 1,224 | 1,229 | +6 | +0.5% | 7,814,000 |
| 2015/10/15 | 1,199 | 1,227 | 1,187 | 1,223 | +12 | +1% | 7,512,000 |
| 2015/10/14 | 1,221 | 1,225 | 1,199 | 1,211 | -30.5 | -2.5% | 9,543,000 |
| 2015/10/13 | 1,257.5 | 1,258.5 | 1,227 | 1,241.5 | -13 | -1% | 6,330,000 |
| 2015/10/09 | 1,225.5 | 1,254.5 | 1,223 | 1,254.5 | +39.5 | +3.3% | 9,080,000 |
| 2015/10/08 | 1,199 | 1,232.5 | 1,192 | 1,215 | +22.5 | +1.9% | 8,661,000 |
| 2015/10/07 | 1,162 | 1,198 | 1,157 | 1,192.5 | +26 | +2.2% | 7,873,000 |
| 2015/10/06 | 1,171.5 | 1,195 | 1,162.5 | 1,166.5 | +1 | +0.1% | 8,862,000 |
| 2015/10/05 | 1,167 | 1,176.5 | 1,152 | 1,165.5 | +15.5 | +1.3% | 4,646,000 |
| 2015/10/02 | 1,140 | 1,154.5 | 1,125 | 1,150 | -2.5 | -0.2% | 5,393,000 |
| 2015/10/01 | 1,111.5 | 1,172.5 | 1,111.5 | 1,152.5 | +62.5 | +5.7% | 9,555,000 |
| 2015/09/30 | 1,084 | 1,098.5 | 1,080 | 1,090 | +27 | +2.5% | 6,075,000 |
| 2015/09/29 | 1,099 | 1,099 | 1,063 | 1,063 | -54 | -4.8% | 7,369,000 |
| 2015/09/28 | 1,152 | 1,155 | 1,114 | 1,117 | -14 | -1.2% | 5,825,000 |
| 2015/09/25 | 1,112.5 | 1,131 | 1,102.5 | 1,131 | +32.5 | +3% | 8,853,000 |
| 2015/09/24 | 1,145 | 1,147.5 | 1,098.5 | 1,098.5 | -70.5 | -6% | 14,734,000 |
| 2015/09/18 | 1,180 | 1,183 | 1,159.5 | 1,169 | -29 | -2.4% | 8,075,000 |
| 2015/09/17 | 1,189 | 1,205.5 | 1,179.5 | 1,198 | +20 | +1.7% | 7,795,000 |
| 2015/09/16 | 1,165 | 1,186 | 1,160 | 1,178 | +30.5 | +2.7% | 5,861,000 |
| 2015/09/15 | 1,143 | 1,160 | 1,133.5 | 1,147.5 | -1 | -0.1% | 6,811,000 |
| 2015/09/14 | 1,169 | 1,169 | 1,144.5 | 1,148.5 | -2 | -0.2% | 4,787,000 |
| 2015/09/11 | 1,145 | 1,159 | 1,142.5 | 1,150.5 | -47.5 | -4% | 15,465,000 |
| 2015/09/10 | 1,183.5 | 1,200.5 | 1,175 | 1,198 | -8.5 | -0.7% | 6,840,000 |
| 2015/09/09 | 1,173 | 1,206.5 | 1,169.5 | 1,206.5 | +80 | +7.1% | 8,874,000 |
| 2015/09/08 | 1,130.5 | 1,142.5 | 1,123 | 1,126.5 | -11 | -1% | 7,127,000 |
| 2015/09/07 | 1,119 | 1,148.5 | 1,103 | 1,137.5 | +14.5 | +1.3% | 7,544,000 |
| 2015/09/04 | 1,140 | 1,144 | 1,107 | 1,123 | -22 | -1.9% | 8,841,000 |
| 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 |
2351～
2400
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
