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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 998 | 999 | 995 | 999 | +1 | +0.1% | 2,400 |
| 2017/06/19 | 998 | 998 | 997 | 998 | -1 | -0.1% | 2,500 |
| 2017/06/16 | 999 | 999 | 998 | 999 | ±0 | ±0% | 2,500 |
| 2017/06/15 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2017/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | -6 | -0.6% | 3,500 |
| 2017/06/13 | 1,000 | 1,006 | 999 | 1,006 | -1 | -0.1% | 4,000 |
| 2017/06/12 | 1,015 | 1,015 | 998 | 1,007 | -4 | -0.4% | 3,200 |
| 2017/06/09 | 999 | 1,011 | 997 | 1,011 | +12 | +1.2% | 3,300 |
| 2017/06/08 | 1,012 | 1,012 | 999 | 999 | -6 | -0.6% | 6,900 |
| 2017/06/07 | 1,014 | 1,015 | 1,005 | 1,005 | -6 | -0.6% | 3,200 |
| 2017/06/06 | 1,007 | 1,015 | 1,007 | 1,011 | -2 | -0.2% | 1,000 |
| 2017/06/05 | 1,008 | 1,013 | 1,008 | 1,013 | +6 | +0.6% | 1,500 |
| 2017/06/02 | 1,008 | 1,016 | 1,007 | 1,007 | -1 | -0.1% | 1,800 |
| 2017/06/01 | 1,015 | 1,016 | 1,003 | 1,008 | -6 | -0.6% | 2,100 |
| 2017/05/31 | 1,008 | 1,017 | 1,005 | 1,014 | +12 | +1.2% | 1,500 |
| 2017/05/30 | 1,002 | 1,005 | 1,002 | 1,002 | -4 | -0.4% | 2,000 |
| 2017/05/29 | 1,018 | 1,018 | 1,005 | 1,006 | -4 | -0.4% | 2,200 |
| 2017/05/26 | 1,013 | 1,013 | 1,006 | 1,010 | +1 | +0.1% | 1,700 |
| 2017/05/25 | 1,011 | 1,013 | 1,005 | 1,009 | +4 | +0.4% | 3,100 |
| 2017/05/24 | 1,014 | 1,017 | 1,000 | 1,005 | -7 | -0.7% | 3,900 |
| 2017/05/23 | 1,010 | 1,021 | 1,010 | 1,012 | +3 | +0.3% | 1,800 |
| 2017/05/22 | 1,029 | 1,029 | 1,005 | 1,009 | -11 | -1.1% | 1,800 |
| 2017/05/19 | 1,008 | 1,020 | 1,008 | 1,020 | +13 | +1.3% | 1,800 |
| 2017/05/18 | 1,009 | 1,010 | 1,000 | 1,007 | -3 | -0.3% | 2,300 |
| 2017/05/17 | 1,012 | 1,013 | 1,010 | 1,010 | -1 | -0.1% | 2,300 |
| 2017/05/16 | 1,023 | 1,030 | 1,010 | 1,011 | -10 | -1% | 9,800 |
| 2017/05/15 | 1,035 | 1,040 | 1,010 | 1,021 | -56 | -5.2% | 23,200 |
| 2017/05/12 | 1,071 | 1,088 | 1,071 | 1,077 | +5 | +0.5% | 2,700 |
| 2017/05/11 | 1,075 | 1,079 | 1,070 | 1,072 | -9 | -0.8% | 3,100 |
| 2017/05/10 | 1,080 | 1,081 | 1,078 | 1,081 | +2 | +0.2% | 500 |
| 2017/05/09 | 1,081 | 1,090 | 1,075 | 1,079 | -2 | -0.2% | 4,300 |
| 2017/05/08 | 1,075 | 1,081 | 1,075 | 1,081 | +12 | +1.1% | 1,300 |
| 2017/05/02 | 1,067 | 1,074 | 1,066 | 1,069 | +2 | +0.2% | 1,600 |
| 2017/05/01 | 1,065 | 1,070 | 1,065 | 1,067 | -8 | -0.7% | 1,600 |
| 2017/04/28 | 1,081 | 1,081 | 1,065 | 1,075 | -8 | -0.7% | 2,600 |
| 2017/04/27 | 1,087 | 1,097 | 1,070 | 1,083 | +3 | +0.3% | 4,000 |
| 2017/04/26 | 1,119 | 1,125 | 1,063 | 1,080 | -9 | -0.8% | 20,900 |
| 2017/04/25 | 1,062 | 1,349 | 1,062 | 1,089 | +40 | +3.8% | 182,400 |
| 2017/04/24 | 1,061 | 1,061 | 1,049 | 1,049 | -12 | -1.1% | 4,300 |
| 2017/04/21 | 1,059 | 1,061 | 1,051 | 1,061 | +2 | +0.2% | 1,000 |
| 2017/04/20 | 1,059 | 1,059 | 1,059 | 1,059 | +13 | +1.2% | 1,700 |
| 2017/04/19 | 1,046 | 1,046 | 1,046 | 1,046 | ±0 | ±0% | 800 |
| 2017/04/18 | 1,043 | 1,046 | 1,043 | 1,046 | -4 | -0.4% | 500 |
| 2017/04/17 | 1,050 | 1,050 | 1,049 | 1,050 | -10 | -0.9% | 1,300 |
| 2017/04/14 | 1,053 | 1,060 | 1,053 | 1,060 | +3 | +0.3% | 1,400 |
| 2017/04/13 | 1,055 | 1,057 | 1,051 | 1,057 | +2 | +0.2% | 1,200 |
| 2017/04/12 | 1,059 | 1,059 | 1,055 | 1,055 | -5 | -0.5% | 10,500 |
| 2017/04/11 | 1,065 | 1,065 | 1,060 | 1,060 | -4 | -0.4% | 3,000 |
| 2017/04/10 | 1,059 | 1,064 | 1,059 | 1,064 | +6 | +0.6% | 1,700 |
| 2017/04/07 | 1,100 | 1,115 | 1,051 | 1,058 | +7 | +0.7% | 3,700 |
2001～
2050
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 | 81,600円 | +1.1% | -27.5% | 2.82% | 20.57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 | 159,000円 | +5.2% | -14.8% | 1.89% | 12.07倍 | 0.63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
該当銘柄がありません
チャート関連のコラム
