西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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 961 | 964 | 961 | 964 | +1 | +0.1% | 1,200 |
| 2017/12/15 | 963 | 963 | 963 | 963 | ±0 | ±0% | 300 |
| 2017/12/14 | 960 | 963 | 960 | 963 | +2 | +0.2% | 700 |
| 2017/12/13 | 962 | 962 | 961 | 961 | -2 | -0.2% | 500 |
| 2017/12/12 | 968 | 968 | 963 | 963 | -2 | -0.2% | 2,000 |
| 2017/12/11 | 961 | 965 | 960 | 965 | +4 | +0.4% | 4,600 |
| 2017/12/08 | 965 | 965 | 961 | 961 | ±0 | ±0% | 2,600 |
| 2017/12/07 | 961 | 961 | 961 | 961 | ±0 | ±0% | 500 |
| 2017/12/06 | 961 | 963 | 961 | 961 | +1 | +0.1% | 1,100 |
| 2017/12/05 | 960 | 960 | 957 | 960 | -3 | -0.3% | 400 |
| 2017/12/04 | 965 | 965 | 963 | 963 | +3 | +0.3% | 3,500 |
| 2017/12/01 | 958 | 960 | 956 | 960 | +9 | +0.9% | 1,600 |
| 2017/11/30 | 952 | 952 | 951 | 951 | -3 | -0.3% | 1,300 |
| 2017/11/29 | 957 | 957 | 954 | 954 | -5 | -0.5% | 4,000 |
| 2017/11/28 | 963 | 963 | 959 | 959 | -6 | -0.6% | 900 |
| 2017/11/27 | 965 | 965 | 958 | 965 | +1 | +0.1% | 3,800 |
| 2017/11/24 | 962 | 964 | 959 | 964 | +4 | +0.4% | 1,200 |
| 2017/11/22 | 962 | 962 | 958 | 960 | +2 | +0.2% | 1,200 |
| 2017/11/21 | 958 | 962 | 958 | 958 | -2 | -0.2% | 1,900 |
| 2017/11/20 | 960 | 960 | 960 | 960 | ±0 | ±0% | 500 |
| 2017/11/17 | 960 | 960 | 960 | 960 | ±0 | ±0% | 500 |
| 2017/11/16 | 959 | 960 | 958 | 960 | +1 | +0.1% | 2,800 |
| 2017/11/15 | 961 | 961 | 959 | 959 | -1 | -0.1% | 5,400 |
| 2017/11/14 | 960 | 960 | 960 | 960 | ±0 | ±0% | 1,000 |
| 2017/11/13 | 960 | 960 | 960 | 960 | ±0 | ±0% | 100 |
| 2017/11/10 | 961 | 961 | 960 | 960 | -1 | -0.1% | 1,000 |
| 2017/11/09 | 960 | 964 | 960 | 961 | +1 | +0.1% | 4,100 |
| 2017/11/08 | 970 | 970 | 960 | 960 | -6 | -0.6% | 6,600 |
| 2017/11/07 | 967 | 967 | 961 | 966 | +1 | +0.1% | 3,000 |
| 2017/11/06 | 961 | 965 | 960 | 965 | +2 | +0.2% | 5,100 |
| 2017/11/02 | 963 | 963 | 963 | 963 | -6 | -0.6% | 1,400 |
| 2017/11/01 | 966 | 969 | 965 | 969 | ±0 | ±0% | 2,300 |
| 2017/10/31 | 964 | 969 | 964 | 969 | +5 | +0.5% | 800 |
| 2017/10/30 | 964 | 968 | 964 | 964 | ±0 | ±0% | 1,600 |
| 2017/10/27 | 965 | 965 | 963 | 964 | -1 | -0.1% | 2,300 |
| 2017/10/26 | 970 | 972 | 965 | 965 | -5 | -0.5% | 4,900 |
| 2017/10/25 | 964 | 970 | 964 | 970 | +3 | +0.3% | 3,400 |
| 2017/10/24 | 964 | 967 | 964 | 967 | +3 | +0.3% | 4,000 |
| 2017/10/23 | 965 | 966 | 963 | 964 | +1 | +0.1% | 2,300 |
| 2017/10/20 | 963 | 963 | 963 | 963 | -3 | -0.3% | 600 |
| 2017/10/19 | 966 | 966 | 966 | 966 | +5 | +0.5% | 200 |
| 2017/10/18 | 964 | 964 | 961 | 961 | -4 | -0.4% | 2,300 |
| 2017/10/17 | 965 | 965 | 965 | 965 | ±0 | ±0% | 1,600 |
| 2017/10/16 | 965 | 965 | 963 | 965 | +1 | +0.1% | 2,300 |
| 2017/10/13 | 965 | 965 | 964 | 964 | -1 | -0.1% | 1,400 |
| 2017/10/12 | 969 | 970 | 965 | 965 | -3 | -0.3% | 2,000 |
| 2017/10/11 | 967 | 968 | 965 | 968 | +5 | +0.5% | 1,300 |
| 2017/10/10 | 965 | 971 | 963 | 963 | -1 | -0.1% | 1,700 |
| 2017/10/06 | 968 | 971 | 964 | 964 | -7 | -0.7% | 2,600 |
| 2017/10/05 | 972 | 972 | 965 | 971 | -1 | -0.1% | 3,100 |
1651～
1700
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「西菱電機」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 |
|---|---|---|---|---|---|---|---|---|
| 西菱電機 | 77,900円 | +2.8% | -1.5% | 1.93% | 24.77倍 | 0.50倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| アライドアーキ | 19,300円 | -3.5% | -20.4% | 0.00% | 54.83倍 | 1.05倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| ブリッジコン | 132,700円 | +20.9% | +23.8% | 0.00% | 16.84倍 | 2.82倍 |
|
経営管理支援コンサル会社。外部の公認会計士を企業にシェアする「プロシェアリング」を展開 |
| 日本和装 | 29,700円 | +2.1% | +1.7% | 4.38% | 12.24倍 | 0.78倍 |
|
着物、帯、和装小物などの販売仲介業者で手数料収入が収益源。無料着物着付け教室を展開 |
| オンデック | 93,700円 | +98.8% | - | 0.00% | 14.84倍 | 2.70倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
