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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 970 | 970 | 966 | 966 | -9 | -0.9% | 1,000 |
| 2017/09/27 | 965 | 975 | 965 | 975 | +1 | +0.1% | 1,400 |
| 2017/09/26 | 973 | 974 | 967 | 974 | +2 | +0.2% | 2,800 |
| 2017/09/25 | 973 | 973 | 965 | 972 | +4 | +0.4% | 2,300 |
| 2017/09/22 | 973 | 973 | 958 | 968 | -5 | -0.5% | 3,200 |
| 2017/09/21 | 970 | 978 | 970 | 973 | +4 | +0.4% | 5,000 |
| 2017/09/20 | 968 | 970 | 968 | 969 | +7 | +0.7% | 1,100 |
| 2017/09/19 | 968 | 972 | 962 | 962 | -5 | -0.5% | 6,700 |
| 2017/09/15 | 963 | 967 | 962 | 967 | +2 | +0.2% | 2,400 |
| 2017/09/14 | 965 | 966 | 965 | 965 | ±0 | ±0% | 1,600 |
| 2017/09/13 | 973 | 973 | 964 | 965 | +4 | +0.4% | 800 |
| 2017/09/12 | 968 | 972 | 950 | 961 | -5 | -0.5% | 4,000 |
| 2017/09/11 | 968 | 968 | 966 | 966 | - | - | 2,100 |
| 2017/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/09/07 | 977 | 977 | 968 | 968 | -1 | -0.1% | 1,300 |
| 2017/09/06 | 961 | 969 | 961 | 969 | +3 | +0.3% | 700 |
| 2017/09/05 | 969 | 969 | 966 | 966 | -5 | -0.5% | 1,000 |
| 2017/09/04 | 978 | 978 | 971 | 971 | +3 | +0.3% | 500 |
| 2017/09/01 | 975 | 980 | 968 | 968 | ±0 | ±0% | 1,000 |
| 2017/08/31 | 978 | 978 | 968 | 968 | -11 | -1.1% | 1,700 |
| 2017/08/30 | 970 | 979 | 970 | 979 | +2 | +0.2% | 900 |
| 2017/08/29 | 970 | 977 | 970 | 977 | +7 | +0.7% | 1,000 |
| 2017/08/28 | 974 | 974 | 970 | 970 | -4 | -0.4% | 2,000 |
| 2017/08/25 | 970 | 974 | 960 | 974 | +13 | +1.4% | 1,400 |
| 2017/08/24 | 965 | 965 | 961 | 961 | -7 | -0.7% | 1,900 |
| 2017/08/23 | 972 | 972 | 968 | 968 | -2 | -0.2% | 300 |
| 2017/08/22 | 973 | 977 | 970 | 970 | -3 | -0.3% | 1,700 |
| 2017/08/21 | 968 | 973 | 968 | 973 | +6 | +0.6% | 1,200 |
| 2017/08/18 | 967 | 967 | 967 | 967 | -1 | -0.1% | 200 |
| 2017/08/17 | 967 | 970 | 965 | 968 | +1 | +0.1% | 1,700 |
| 2017/08/16 | 967 | 967 | 966 | 967 | ±0 | ±0% | 2,300 |
| 2017/08/15 | 980 | 980 | 967 | 967 | +1 | +0.1% | 1,200 |
| 2017/08/14 | 967 | 967 | 965 | 966 | -5 | -0.5% | 1,200 |
| 2017/08/10 | 987 | 987 | 971 | 971 | -6 | -0.6% | 1,200 |
| 2017/08/09 | 983 | 987 | 977 | 977 | -4 | -0.4% | 1,600 |
| 2017/08/08 | 989 | 989 | 980 | 981 | -1 | -0.1% | 2,200 |
| 2017/08/07 | 990 | 990 | 982 | 982 | -3 | -0.3% | 2,000 |
| 2017/08/04 | 987 | 987 | 985 | 985 | ±0 | ±0% | 600 |
| 2017/08/03 | 994 | 994 | 985 | 985 | -3 | -0.3% | 2,900 |
| 2017/08/02 | 988 | 995 | 988 | 988 | -11 | -1.1% | 3,000 |
| 2017/08/01 | 995 | 1,006 | 990 | 999 | -9 | -0.9% | 7,200 |
| 2017/07/31 | 1,000 | 1,008 | 1,000 | 1,008 | +11 | +1.1% | 6,000 |
| 2017/07/28 | 1,004 | 1,004 | 994 | 997 | -6 | -0.6% | 1,700 |
| 2017/07/27 | 1,004 | 1,004 | 1,000 | 1,003 | -1 | -0.1% | 1,000 |
| 2017/07/26 | 1,004 | 1,004 | 1,004 | 1,004 | +4 | +0.4% | 900 |
| 2017/07/25 | 1,004 | 1,004 | 993 | 1,000 | -4 | -0.4% | 2,200 |
| 2017/07/24 | 996 | 1,004 | 996 | 1,004 | +5 | +0.5% | 900 |
| 2017/07/21 | 999 | 999 | 999 | 999 | +4 | +0.4% | 500 |
| 2017/07/20 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2017/07/19 | 996 | 996 | 995 | 995 | ±0 | ±0% | 200 |
1901～
1950
件表示中 / 3740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 | 80,400円 | +1.1% | -27.5% | 2.86% | 20.27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 |
| トライアイズ | 34,400円 | +199.9% | +41.6% | 0.00% | 7.50倍 | 0.52倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| 日 宣 | 69,600円 | +26.5% | +14.6% | 4.17% | 8.34倍 | 0.78倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| ＲＶＨ | 11,000円 | - | - | 0.00% | - | 3.72倍 |
|
３次元グラフィックスＬＳＩが祖業。買収した著名エステなどは次々売却。再生可能エネに参入 |
市場注目の銘柄
チャート関連のコラム
