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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,319 | 1,325 | 1,290.5 | 1,308 | +2 | +0.2% | 6,082,000 |
| 2014/08/06 | 1,308 | 1,314 | 1,296 | 1,306 | -15 | -1.1% | 7,212,000 |
| 2014/08/05 | 1,356 | 1,357 | 1,319 | 1,321 | -22.5 | -1.7% | 5,435,000 |
| 2014/08/04 | 1,350 | 1,361 | 1,341.5 | 1,343.5 | -13 | -1% | 5,706,000 |
| 2014/08/01 | 1,356.5 | 1,384 | 1,352.5 | 1,356.5 | -19.5 | -1.4% | 7,288,000 |
| 2014/07/31 | 1,429 | 1,432 | 1,375 | 1,376 | -28 | -2% | 8,549,000 |
| 2014/07/30 | 1,372 | 1,412.5 | 1,370 | 1,404 | +46.5 | +3.4% | 13,012,000 |
| 2014/07/29 | 1,357 | 1,364.5 | 1,349 | 1,357.5 | +0.5 | ±0% | 3,248,000 |
| 2014/07/28 | 1,356 | 1,365 | 1,348.5 | 1,357 | -7.5 | -0.5% | 3,777,000 |
| 2014/07/25 | 1,359 | 1,367.5 | 1,346 | 1,364.5 | +6.5 | +0.5% | 5,134,000 |
| 2014/07/24 | 1,359.5 | 1,374 | 1,351.5 | 1,358 | +4.5 | +0.3% | 6,380,000 |
| 2014/07/23 | 1,343 | 1,356 | 1,341 | 1,353.5 | +17.5 | +1.3% | 7,308,000 |
| 2014/07/22 | 1,315 | 1,336.5 | 1,312.5 | 1,336 | +37 | +2.8% | 6,226,000 |
| 2014/07/18 | 1,295 | 1,305 | 1,289 | 1,299 | -12 | -0.9% | 4,208,000 |
| 2014/07/17 | 1,299 | 1,318 | 1,299 | 1,311 | +17 | +1.3% | 5,740,000 |
| 2014/07/16 | 1,300 | 1,306 | 1,294 | 1,294 | -3 | -0.2% | 3,198,000 |
| 2014/07/15 | 1,299 | 1,309 | 1,293 | 1,297 | +6 | +0.5% | 4,006,000 |
| 2014/07/14 | 1,273 | 1,293 | 1,273 | 1,291 | +22 | +1.7% | 3,022,000 |
| 2014/07/11 | 1,262 | 1,277 | 1,258 | 1,269 | -5 | -0.4% | 4,682,000 |
| 2014/07/10 | 1,292 | 1,294 | 1,271 | 1,274 | -10 | -0.8% | 5,864,000 |
| 2014/07/09 | 1,270 | 1,287 | 1,270 | 1,284 | -2 | -0.2% | 5,014,000 |
| 2014/07/08 | 1,277 | 1,291 | 1,270 | 1,286 | +4 | +0.3% | 5,387,000 |
| 2014/07/07 | 1,286 | 1,287 | 1,278 | 1,282 | -8 | -0.6% | 4,194,000 |
| 2014/07/04 | 1,293 | 1,301 | 1,284 | 1,290 | -1 | -0.1% | 7,618,000 |
| 2014/07/03 | 1,295 | 1,298 | 1,286 | 1,291 | -11 | -0.8% | 12,218,000 |
| 2014/07/02 | 1,311 | 1,316 | 1,300 | 1,302 | +1 | +0.1% | 4,729,000 |
| 2014/07/01 | 1,260 | 1,305 | 1,255 | 1,301 | +51 | +4.1% | 8,991,000 |
| 2014/06/30 | 1,260 | 1,261 | 1,245 | 1,250 | -7 | -0.6% | 5,156,000 |
| 2014/06/27 | 1,280 | 1,281 | 1,247 | 1,257 | -11 | -0.9% | 8,045,000 |
| 2014/06/26 | 1,283 | 1,283 | 1,262 | 1,268 | -6 | -0.5% | 5,273,000 |
| 2014/06/25 | 1,280 | 1,289 | 1,271 | 1,274 | -20 | -1.5% | 5,035,000 |
| 2014/06/24 | 1,287 | 1,295 | 1,272 | 1,294 | +11 | +0.9% | 4,439,000 |
| 2014/06/23 | 1,281 | 1,290 | 1,279 | 1,283 | -6 | -0.5% | 3,722,000 |
| 2014/06/20 | 1,293 | 1,299 | 1,282 | 1,289 | +15 | +1.2% | 8,345,000 |
| 2014/06/19 | 1,243 | 1,277 | 1,243 | 1,274 | +38 | +3.1% | 9,055,000 |
| 2014/06/18 | 1,211 | 1,238 | 1,211 | 1,236 | +27 | +2.2% | 4,752,000 |
| 2014/06/17 | 1,219 | 1,222 | 1,205 | 1,209 | +1 | +0.1% | 5,425,000 |
| 2014/06/16 | 1,203 | 1,211 | 1,195 | 1,208 | -4 | -0.3% | 5,241,000 |
| 2014/06/13 | 1,182 | 1,216 | 1,178 | 1,212 | +5 | +0.4% | 9,937,000 |
| 2014/06/12 | 1,206 | 1,207 | 1,187 | 1,207 | -19 | -1.5% | 8,384,000 |
| 2014/06/11 | 1,226 | 1,230 | 1,216 | 1,226 | ±0 | ±0% | 6,828,000 |
| 2014/06/10 | 1,242 | 1,246 | 1,219 | 1,226 | -11 | -0.9% | 5,461,000 |
| 2014/06/09 | 1,260 | 1,264 | 1,236 | 1,237 | -11 | -0.9% | 6,717,000 |
| 2014/06/06 | 1,249 | 1,253 | 1,240 | 1,248 | +5 | +0.4% | 6,453,000 |
| 2014/06/05 | 1,243 | 1,248 | 1,234 | 1,243 | +5 | +0.4% | 4,656,000 |
| 2014/06/04 | 1,224 | 1,240 | 1,222 | 1,238 | +21 | +1.7% | 6,084,000 |
| 2014/06/03 | 1,245 | 1,245 | 1,216 | 1,217 | +7 | +0.6% | 6,470,000 |
| 2014/06/02 | 1,197 | 1,212 | 1,194 | 1,210 | +29 | +2.5% | 4,861,000 |
| 2014/05/30 | 1,191 | 1,194 | 1,181 | 1,181 | -7 | -0.6% | 5,716,000 |
| 2014/05/29 | 1,173 | 1,192 | 1,167 | 1,188 | +15 | +1.3% | 5,208,000 |
2651～
2700
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
