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 |
|---|---|---|---|---|---|---|---|
| 2018/01/30 | 979 | 984 | 976 | 976 | -3 | -0.3% | 2,800 |
| 2018/01/29 | 983 | 983 | 979 | 979 | -4 | -0.4% | 2,800 |
| 2018/01/26 | 984 | 984 | 979 | 983 | -1 | -0.1% | 3,000 |
| 2018/01/25 | 982 | 984 | 982 | 984 | +4 | +0.4% | 3,800 |
| 2018/01/24 | 981 | 982 | 980 | 980 | -1 | -0.1% | 1,600 |
| 2018/01/23 | 980 | 981 | 980 | 981 | +1 | +0.1% | 2,300 |
| 2018/01/22 | 980 | 980 | 978 | 980 | +1 | +0.1% | 1,400 |
| 2018/01/19 | 978 | 979 | 977 | 979 | ±0 | ±0% | 500 |
| 2018/01/18 | 977 | 979 | 977 | 979 | +2 | +0.2% | 600 |
| 2018/01/17 | 980 | 980 | 970 | 977 | -1 | -0.1% | 1,300 |
| 2018/01/16 | 969 | 978 | 969 | 978 | +4 | +0.4% | 1,300 |
| 2018/01/15 | 974 | 974 | 968 | 974 | +3 | +0.3% | 2,800 |
| 2018/01/12 | 971 | 971 | 971 | 971 | +2 | +0.2% | 1,500 |
| 2018/01/11 | 970 | 971 | 963 | 969 | +9 | +0.9% | 4,200 |
| 2018/01/10 | 967 | 967 | 956 | 960 | -7 | -0.7% | 9,200 |
| 2018/01/09 | 966 | 967 | 954 | 967 | +13 | +1.4% | 18,400 |
| 2018/01/05 | 956 | 957 | 954 | 954 | -6 | -0.6% | 2,300 |
| 2018/01/04 | 954 | 960 | 954 | 960 | +7 | +0.7% | 800 |
| 2017/12/29 | 957 | 961 | 953 | 953 | -4 | -0.4% | 3,300 |
| 2017/12/28 | 957 | 957 | 957 | 957 | ±0 | ±0% | 200 |
| 2017/12/27 | 957 | 957 | 956 | 957 | ±0 | ±0% | 700 |
| 2017/12/26 | 960 | 960 | 954 | 957 | -3 | -0.3% | 3,600 |
| 2017/12/25 | 960 | 960 | 955 | 960 | ±0 | ±0% | 4,000 |
| 2017/12/22 | 959 | 960 | 959 | 960 | ±0 | ±0% | 4,100 |
| 2017/12/21 | 960 | 960 | 959 | 960 | +2 | +0.2% | 700 |
| 2017/12/20 | 960 | 960 | 958 | 958 | -2 | -0.2% | 1,200 |
| 2017/12/19 | 961 | 961 | 960 | 960 | -4 | -0.4% | 1,200 |
| 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 |
1851～
1900
件表示中 / 3771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 | 81,200円 | +1.1% | -27.5% | 2.83% | 20.47倍 | 0.49倍 |
|
三菱電機系商社。防災など自治体向け情報通信システムが柱。携帯端末小売り・修理事業も展開 |
| ＭＵＳＣＡＴ Ｇ | 98,500円 | +30.2% | +21.1% | 0.00% | 20.43倍 | 2.54倍 |
|
インスタ、ＴｉｋＴｏｋ分析によるマーケティング支援とニッチな自社ブランドを育成・販売 |
| 日建工 | 154,100円 | +5.2% | -14.8% | 1.95% | 11.70倍 | 0.61倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| ブリッジコン | 137,900円 | +20.5% | -35.1% | 0.00% | 26.50倍 | 2.45倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
