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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,065.5 | 2,087 | 2,064 | 2,086 | +23 | +1.1% | 3,665,800 |
2023/07/21 | 2,049.5 | 2,065 | 2,041 | 2,063 | +13 | +0.6% | 3,414,400 |
2023/07/20 | 2,069.5 | 2,076.5 | 2,047.5 | 2,050 | -20.5 | -1% | 3,425,500 |
2023/07/19 | 2,060 | 2,075 | 2,056 | 2,070.5 | +18 | +0.9% | 4,390,800 |
2023/07/18 | 2,035 | 2,057 | 2,032.5 | 2,052.5 | +18 | +0.9% | 3,820,700 |
2023/07/14 | 2,036.5 | 2,043 | 2,009.5 | 2,034.5 | +9.5 | +0.5% | 6,470,700 |
2023/07/13 | 2,010.5 | 2,031 | 1,999 | 2,025 | +18.5 | +0.9% | 4,217,300 |
2023/07/12 | 2,003.5 | 2,013 | 1,994 | 2,006.5 | +4 | +0.2% | 4,609,800 |
2023/07/11 | 2,006.5 | 2,011 | 1,990.5 | 2,002.5 | +5 | +0.3% | 4,671,900 |
2023/07/10 | 2,001.5 | 2,017 | 1,991.5 | 1,997.5 | -2 | -0.1% | 4,592,800 |
2023/07/07 | 1,988.5 | 2,015 | 1,983.5 | 1,999.5 | -29.5 | -1.5% | 5,350,800 |
2023/07/06 | 2,040 | 2,051 | 2,021 | 2,029 | -19 | -0.9% | 4,933,500 |
2023/07/05 | 2,028.5 | 2,065.5 | 2,022 | 2,048 | +14.5 | +0.7% | 4,970,200 |
2023/07/04 | 2,040 | 2,045 | 2,027.5 | 2,033.5 | -10.5 | -0.5% | 3,690,100 |
2023/07/03 | 2,027.5 | 2,047 | 2,026 | 2,044 | +17 | +0.8% | 5,089,000 |
2023/06/30 | 2,035 | 2,035 | 2,009.5 | 2,027 | +23.5 | +1.2% | 8,007,200 |
2023/06/29 | 2,011 | 2,026.5 | 1,997 | 2,003.5 | +2 | +0.1% | 4,270,400 |
2023/06/28 | 1,990 | 2,004 | 1,974 | 2,001.5 | +36 | +1.8% | 3,709,300 |
2023/06/27 | 1,975.5 | 1,982 | 1,946 | 1,965.5 | -7 | -0.4% | 3,294,500 |
2023/06/26 | 1,973.5 | 1,986.5 | 1,951 | 1,972.5 | -14 | -0.7% | 4,333,000 |
2023/06/23 | 2,031 | 2,048 | 1,976 | 1,986.5 | -59 | -2.9% | 6,637,200 |
2023/06/22 | 2,007.5 | 2,051 | 2,007 | 2,045.5 | +26 | +1.3% | 6,846,500 |
2023/06/21 | 1,971 | 2,024.5 | 1,961 | 2,019.5 | +46.5 | +2.4% | 8,367,900 |
2023/06/20 | 1,971 | 1,997.5 | 1,965 | 1,973 | -39 | -1.9% | 10,013,700 |
2023/06/19 | 2,021 | 2,030 | 1,998.5 | 2,012 | -25.5 | -1.3% | 8,345,000 |
2023/06/16 | 2,020 | 2,044.5 | 2,016.5 | 2,037.5 | -6 | -0.3% | 9,314,400 |
2023/06/15 | 2,029 | 2,053 | 2,020 | 2,043.5 | +10 | +0.5% | 4,648,200 |
2023/06/14 | 2,027 | 2,044 | 2,008.5 | 2,033.5 | +23.5 | +1.2% | 7,084,800 |
2023/06/13 | 2,000 | 2,018 | 1,988.5 | 2,010 | +6.5 | +0.3% | 5,952,000 |
2023/06/12 | 1,990 | 2,011 | 1,985 | 2,003.5 | +21.5 | +1.1% | 5,443,700 |
2023/06/09 | 1,973.5 | 1,988.5 | 1,947.5 | 1,982 | +23 | +1.2% | 9,925,600 |
2023/06/08 | 1,959.5 | 1,973 | 1,943.5 | 1,959 | -1.5 | -0.1% | 5,472,800 |
2023/06/07 | 1,990.5 | 1,991.5 | 1,947.5 | 1,960.5 | -32.5 | -1.6% | 6,951,000 |
2023/06/06 | 1,957 | 1,993 | 1,951.5 | 1,993 | +39.5 | +2% | 5,818,400 |
2023/06/05 | 1,941 | 1,958 | 1,926 | 1,953.5 | +50.5 | +2.7% | 6,937,900 |
2023/06/02 | 1,870 | 1,909 | 1,867 | 1,903 | +54.5 | +2.9% | 7,555,200 |
2023/06/01 | 1,812 | 1,852.5 | 1,809.5 | 1,848.5 | +29.5 | +1.6% | 5,934,400 |
2023/05/31 | 1,829 | 1,845 | 1,807.5 | 1,819 | -12.5 | -0.7% | 14,460,900 |
2023/05/30 | 1,814 | 1,836.5 | 1,805.5 | 1,831.5 | -0.5 | ±0% | 5,770,500 |
2023/05/29 | 1,838 | 1,846 | 1,823.5 | 1,832 | +33.5 | +1.9% | 5,533,200 |
2023/05/26 | 1,795 | 1,802.5 | 1,790 | 1,798.5 | +13.5 | +0.8% | 6,080,300 |
2023/05/25 | 1,778.5 | 1,792 | 1,760.5 | 1,785 | +1 | +0.1% | 6,977,900 |
2023/05/24 | 1,787.5 | 1,790 | 1,769.5 | 1,784 | -6.5 | -0.4% | 5,299,500 |
2023/05/23 | 1,804 | 1,808 | 1,773.5 | 1,790.5 | -17 | -0.9% | 5,841,600 |
2023/05/22 | 1,755 | 1,809 | 1,754 | 1,807.5 | +52.5 | +3% | 6,923,000 |
2023/05/19 | 1,745.5 | 1,765 | 1,745 | 1,755 | +10 | +0.6% | 5,349,700 |
2023/05/18 | 1,750 | 1,757 | 1,734 | 1,745 | -2 | -0.1% | 5,967,500 |
2023/05/17 | 1,717 | 1,747 | 1,715 | 1,747 | +18 | +1% | 6,006,600 |
2023/05/16 | 1,727 | 1,729.5 | 1,714 | 1,729 | +11 | +0.6% | 7,689,500 |
2023/05/15 | 1,726 | 1,730 | 1,711 | 1,718 | -9 | -0.5% | 5,152,100 |
201~
250
件表示中 / 3458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 | 282,400円 | +0.8% | +17.5% | 1.77% | 18.73倍 | 1.58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 |
ソニーG | 1,306,500円 | -5.5% | -1.1% | 0.77% | 17.24倍 | 2.10倍 |
|
AV機器大手。海外でブランド力絶大。イメージセンサー、ゲーム、音楽・映画分野に重点 |
日 立 | 1,456,500円 | -7.5% | +2.9% | 1.24% | 22.49倍 | 2.37倍 |
|
総合電機・重電首位で事業広範囲。総合路線見直し、インフラ系重視の戦略に。海外事業を拡大 |
キヤノン | 439,200円 | +4.0% | +15.2% | 3.42% | 14.17倍 | 1.29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 |
村田製 | 287,400円 | +3.7% | +30.7% | 1.88% | 23.10倍 | 2.12倍 |
|
電子部品大手。世界首位の積層セラミックコンデンサー(MLCC)が柱。海外売上が大半 |
市場注目の銘柄
チャート関連のコラム