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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 1,509 | 1,518.5 | 1,504 | 1,504.5 | +10 | +0.7% | 8,298,000 |
| 2015/04/07 | 1,473.5 | 1,503 | 1,470 | 1,494.5 | +40.5 | +2.8% | 9,026,000 |
| 2015/04/06 | 1,452.5 | 1,458 | 1,445 | 1,454 | -13.5 | -0.9% | 3,622,000 |
| 2015/04/03 | 1,453 | 1,473.5 | 1,451.5 | 1,467.5 | +20 | +1.4% | 6,385,000 |
| 2015/04/02 | 1,432 | 1,457 | 1,427.5 | 1,447.5 | +27 | +1.9% | 6,347,000 |
| 2015/04/01 | 1,420 | 1,432 | 1,412 | 1,420.5 | -8 | -0.6% | 8,189,000 |
| 2015/03/31 | 1,435.5 | 1,449 | 1,428.5 | 1,428.5 | -6.5 | -0.5% | 7,657,000 |
| 2015/03/30 | 1,441 | 1,441.5 | 1,421 | 1,435 | +5 | +0.3% | 4,746,000 |
| 2015/03/27 | 1,450 | 1,460 | 1,417 | 1,430 | -21.5 | -1.5% | 7,210,000 |
| 2015/03/26 | 1,456 | 1,460 | 1,442 | 1,451.5 | -10.5 | -0.7% | 5,601,000 |
| 2015/03/25 | 1,451 | 1,463.5 | 1,451 | 1,462 | +5 | +0.3% | 5,795,000 |
| 2015/03/24 | 1,455 | 1,460 | 1,450 | 1,457 | -4 | -0.3% | 5,053,000 |
| 2015/03/23 | 1,470 | 1,474 | 1,453 | 1,461 | -0.5 | ±0% | 5,120,000 |
| 2015/03/20 | 1,462 | 1,465 | 1,442 | 1,461.5 | +30 | +2.1% | 8,796,000 |
| 2015/03/19 | 1,434.5 | 1,456 | 1,422.5 | 1,431.5 | -15 | -1% | 7,518,000 |
| 2015/03/18 | 1,450 | 1,455 | 1,428 | 1,446.5 | +15 | +1% | 8,365,000 |
| 2015/03/17 | 1,410.5 | 1,439 | 1,409 | 1,431.5 | +23.5 | +1.7% | 8,469,000 |
| 2015/03/16 | 1,415 | 1,418.5 | 1,407 | 1,408 | -4 | -0.3% | 4,236,000 |
| 2015/03/13 | 1,409 | 1,419 | 1,400.5 | 1,412 | +10.5 | +0.7% | 10,639,000 |
| 2015/03/12 | 1,377 | 1,407 | 1,377 | 1,401.5 | +19.5 | +1.4% | 7,961,000 |
| 2015/03/11 | 1,370 | 1,390 | 1,369.5 | 1,382 | -3.5 | -0.3% | 4,384,000 |
| 2015/03/10 | 1,397.5 | 1,403.5 | 1,376 | 1,385.5 | -11.5 | -0.8% | 6,153,000 |
| 2015/03/09 | 1,379 | 1,397.5 | 1,373.5 | 1,397 | +2.5 | +0.2% | 7,905,000 |
| 2015/03/06 | 1,399 | 1,401 | 1,384.5 | 1,394.5 | +0.5 | ±0% | 6,818,000 |
| 2015/03/05 | 1,382.5 | 1,394.5 | 1,381 | 1,394 | +22.5 | +1.6% | 6,608,000 |
| 2015/03/04 | 1,384 | 1,384 | 1,359 | 1,371.5 | -21.5 | -1.5% | 7,849,000 |
| 2015/03/03 | 1,405 | 1,409 | 1,390.5 | 1,393 | +1.5 | +0.1% | 8,781,000 |
| 2015/03/02 | 1,411 | 1,419 | 1,386.5 | 1,391.5 | -9.5 | -0.7% | 6,067,000 |
| 2015/02/27 | 1,406 | 1,408 | 1,389.5 | 1,401 | +6.5 | +0.5% | 7,819,000 |
| 2015/02/26 | 1,379.5 | 1,395 | 1,375 | 1,394.5 | +16.5 | +1.2% | 7,077,000 |
| 2015/02/25 | 1,377.5 | 1,381 | 1,370.5 | 1,378 | +14.5 | +1.1% | 8,393,000 |
| 2015/02/24 | 1,368 | 1,368 | 1,361 | 1,363.5 | -4 | -0.3% | 5,115,000 |
| 2015/02/23 | 1,374 | 1,378.5 | 1,362 | 1,367.5 | +10.5 | +0.8% | 6,118,000 |
| 2015/02/20 | 1,368 | 1,370.5 | 1,354 | 1,357 | -14 | -1% | 8,016,000 |
| 2015/02/19 | 1,377 | 1,384.5 | 1,370 | 1,371 | +1.5 | +0.1% | 6,101,000 |
| 2015/02/18 | 1,356 | 1,373 | 1,349.5 | 1,369.5 | +38.5 | +2.9% | 8,174,000 |
| 2015/02/17 | 1,323 | 1,335.5 | 1,315.5 | 1,331 | -1 | -0.1% | 7,177,000 |
| 2015/02/16 | 1,371 | 1,372 | 1,328 | 1,332 | -21 | -1.6% | 7,204,000 |
| 2015/02/13 | 1,337 | 1,358.5 | 1,333.5 | 1,353 | +27 | +2% | 10,305,000 |
| 2015/02/12 | 1,326 | 1,333 | 1,316.5 | 1,326 | +25.5 | +2% | 9,388,000 |
| 2015/02/10 | 1,308.5 | 1,316 | 1,291.5 | 1,300.5 | -4 | -0.3% | 8,586,000 |
| 2015/02/09 | 1,332.5 | 1,333 | 1,298 | 1,304.5 | -13 | -1% | 9,668,000 |
| 2015/02/06 | 1,318.5 | 1,327 | 1,307 | 1,317.5 | +10 | +0.8% | 6,340,000 |
| 2015/02/05 | 1,330 | 1,340 | 1,303 | 1,307.5 | -32.5 | -2.4% | 10,350,000 |
| 2015/02/04 | 1,360 | 1,368.5 | 1,334.5 | 1,340 | +8 | +0.6% | 12,135,000 |
| 2015/02/03 | 1,381.5 | 1,399 | 1,326 | 1,332 | -52 | -3.8% | 13,866,000 |
| 2015/02/02 | 1,350 | 1,404 | 1,335 | 1,384 | +7.5 | +0.5% | 11,486,000 |
| 2015/01/30 | 1,380 | 1,390 | 1,364 | 1,376.5 | +14 | +1% | 8,463,000 |
| 2015/01/29 | 1,359 | 1,375 | 1,352.5 | 1,362.5 | -7 | -0.5% | 9,154,000 |
| 2015/01/28 | 1,376.5 | 1,380.5 | 1,366.5 | 1,369.5 | -35.5 | -2.5% | 13,054,000 |
2451～
2500
件表示中 / 3683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 | 258,100円 | +2.7% | +17.5% | 1.94% | 17.01倍 | 1.43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 | 292,400円 | -7.6% | +51.5% | 0.96% | 24.52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 | 428,000円 | +5.0% | +78.0% | 3.74% | 10.87倍 | 1.17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 | 323,500円 | -1.9% | +40.5% | 0.87% | 23.69倍 | 2.27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 | 548,500円 | +52.1% | +187.8% | 0.71% | 24.02倍 | 8.46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
