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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,112 | 1,112 | 1,112 | 1,112 | ±0 | ±0% | 900 |
| 2015/07/07 | 1,112 | 1,120 | 1,112 | 1,112 | +7 | +0.6% | 2,900 |
| 2015/07/06 | 1,110 | 1,112 | 1,105 | 1,105 | - | - | 2,500 |
| 2015/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/02 | 1,117 | 1,118 | 1,115 | 1,115 | -3 | -0.3% | 700 |
| 2015/07/01 | 1,111 | 1,118 | 1,105 | 1,118 | +9 | +0.8% | 2,100 |
| 2015/06/30 | 1,123 | 1,123 | 1,109 | 1,109 | -15 | -1.3% | 4,200 |
| 2015/06/29 | 1,131 | 1,131 | 1,101 | 1,124 | +11 | +1% | 7,500 |
| 2015/06/26 | 1,121 | 1,121 | 1,112 | 1,113 | -3 | -0.3% | 1,800 |
| 2015/06/25 | 1,112 | 1,120 | 1,112 | 1,116 | +4 | +0.4% | 1,000 |
| 2015/06/24 | 1,114 | 1,114 | 1,112 | 1,112 | ±0 | ±0% | 1,100 |
| 2015/06/23 | 1,113 | 1,113 | 1,112 | 1,112 | -1 | -0.1% | 2,100 |
| 2015/06/22 | 1,116 | 1,127 | 1,111 | 1,113 | -2 | -0.2% | 1,600 |
| 2015/06/19 | 1,116 | 1,116 | 1,115 | 1,115 | ±0 | ±0% | 1,700 |
| 2015/06/18 | 1,114 | 1,119 | 1,112 | 1,115 | ±0 | ±0% | 2,900 |
| 2015/06/17 | 1,120 | 1,120 | 1,114 | 1,115 | -14 | -1.2% | 1,000 |
| 2015/06/16 | 1,116 | 1,129 | 1,116 | 1,129 | +10 | +0.9% | 600 |
| 2015/06/15 | 1,119 | 1,130 | 1,119 | 1,119 | -3 | -0.3% | 1,500 |
| 2015/06/12 | 1,133 | 1,134 | 1,111 | 1,122 | -17 | -1.5% | 2,800 |
| 2015/06/11 | 1,144 | 1,144 | 1,133 | 1,139 | +15 | +1.3% | 2,400 |
| 2015/06/10 | 1,113 | 1,131 | 1,113 | 1,124 | +4 | +0.4% | 2,200 |
| 2015/06/09 | 1,120 | 1,123 | 1,109 | 1,120 | +7 | +0.6% | 5,000 |
| 2015/06/08 | 1,113 | 1,120 | 1,113 | 1,113 | +1 | +0.1% | 500 |
| 2015/06/05 | 1,115 | 1,115 | 1,110 | 1,112 | +1 | +0.1% | 800 |
| 2015/06/04 | 1,110 | 1,111 | 1,107 | 1,111 | -5 | -0.4% | 5,900 |
| 2015/06/03 | 1,119 | 1,128 | 1,116 | 1,116 | +1 | +0.1% | 3,200 |
| 2015/06/02 | 1,133 | 1,133 | 1,110 | 1,115 | -8 | -0.7% | 3,500 |
| 2015/06/01 | 1,122 | 1,130 | 1,115 | 1,123 | -2 | -0.2% | 3,700 |
| 2015/05/29 | 1,115 | 1,125 | 1,115 | 1,125 | +10 | +0.9% | 4,200 |
| 2015/05/28 | 1,121 | 1,121 | 1,115 | 1,115 | -2 | -0.2% | 1,100 |
| 2015/05/27 | 1,110 | 1,124 | 1,110 | 1,117 | +8 | +0.7% | 3,000 |
| 2015/05/26 | 1,105 | 1,110 | 1,104 | 1,109 | +16 | +1.5% | 2,800 |
| 2015/05/25 | 1,091 | 1,095 | 1,086 | 1,093 | ±0 | ±0% | 6,500 |
| 2015/05/22 | 1,097 | 1,098 | 1,090 | 1,093 | -1 | -0.1% | 3,200 |
| 2015/05/21 | 1,090 | 1,095 | 1,090 | 1,094 | +12 | +1.1% | 4,000 |
| 2015/05/20 | 1,086 | 1,088 | 1,080 | 1,082 | -2 | -0.2% | 8,000 |
| 2015/05/19 | 1,080 | 1,093 | 1,080 | 1,084 | -4 | -0.4% | 2,900 |
| 2015/05/18 | 1,105 | 1,105 | 1,080 | 1,088 | -18 | -1.6% | 10,400 |
| 2015/05/15 | 1,100 | 1,106 | 1,096 | 1,106 | +13 | +1.2% | 2,700 |
| 2015/05/14 | 1,106 | 1,107 | 1,091 | 1,093 | -22 | -2% | 13,400 |
| 2015/05/13 | 1,111 | 1,116 | 1,108 | 1,115 | +2 | +0.2% | 4,400 |
| 2015/05/12 | 1,129 | 1,129 | 1,108 | 1,113 | -16 | -1.4% | 9,400 |
| 2015/05/11 | 1,140 | 1,140 | 1,111 | 1,129 | -36 | -3.1% | 31,800 |
| 2015/05/08 | 1,163 | 1,178 | 1,161 | 1,165 | +4 | +0.3% | 2,800 |
| 2015/05/07 | 1,165 | 1,165 | 1,161 | 1,161 | -2 | -0.2% | 2,500 |
| 2015/05/01 | 1,180 | 1,180 | 1,158 | 1,163 | -23 | -1.9% | 6,700 |
| 2015/04/30 | 1,205 | 1,205 | 1,186 | 1,186 | ±0 | ±0% | 7,400 |
| 2015/04/28 | 1,188 | 1,194 | 1,186 | 1,186 | ±0 | ±0% | 2,500 |
| 2015/04/27 | 1,209 | 1,209 | 1,185 | 1,186 | -7 | -0.6% | 9,100 |
| 2015/04/24 | 1,235 | 1,235 | 1,180 | 1,193 | -42 | -3.4% | 42,200 |
2251～
2300
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
