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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 1,082 | 1,096 | 1,082 | 1,090 | +4 | +0.4% | 1,200 |
| 2015/08/12 | 1,087 | 1,110 | 1,086 | 1,086 | -4 | -0.4% | 1,600 |
| 2015/08/11 | 1,087 | 1,120 | 1,087 | 1,090 | +3 | +0.3% | 2,000 |
| 2015/08/10 | 1,100 | 1,101 | 1,084 | 1,087 | -13 | -1.2% | 2,900 |
| 2015/08/07 | 1,110 | 1,114 | 1,100 | 1,100 | -14 | -1.3% | 2,900 |
| 2015/08/06 | 1,120 | 1,120 | 1,114 | 1,114 | -4 | -0.4% | 1,100 |
| 2015/08/05 | 1,115 | 1,118 | 1,115 | 1,118 | -2 | -0.2% | 700 |
| 2015/08/04 | 1,128 | 1,128 | 1,120 | 1,120 | ±0 | ±0% | 400 |
| 2015/08/03 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 1,600 |
| 2015/07/31 | 1,121 | 1,122 | 1,111 | 1,120 | -21 | -1.8% | 2,100 |
| 2015/07/30 | 1,119 | 1,141 | 1,119 | 1,141 | -2 | -0.2% | 800 |
| 2015/07/29 | 1,120 | 1,143 | 1,120 | 1,143 | +17 | +1.5% | 700 |
| 2015/07/28 | 1,126 | 1,126 | 1,126 | 1,126 | -23 | -2% | 400 |
| 2015/07/27 | 1,149 | 1,149 | 1,140 | 1,149 | +5 | +0.4% | 2,200 |
| 2015/07/24 | 1,140 | 1,144 | 1,140 | 1,144 | +9 | +0.8% | 2,300 |
| 2015/07/23 | 1,140 | 1,140 | 1,135 | 1,135 | -3 | -0.3% | 400 |
| 2015/07/22 | 1,130 | 1,138 | 1,130 | 1,138 | +8 | +0.7% | 1,000 |
| 2015/07/21 | 1,124 | 1,130 | 1,124 | 1,130 | +2 | +0.2% | 3,000 |
| 2015/07/17 | 1,124 | 1,128 | 1,124 | 1,128 | +5 | +0.4% | 2,300 |
| 2015/07/16 | 1,119 | 1,125 | 1,118 | 1,123 | +4 | +0.4% | 1,200 |
| 2015/07/15 | 1,118 | 1,119 | 1,113 | 1,119 | +1 | +0.1% | 600 |
| 2015/07/14 | 1,111 | 1,119 | 1,111 | 1,118 | +33 | +3% | 1,200 |
| 2015/07/13 | 1,083 | 1,085 | 1,083 | 1,085 | ±0 | ±0% | 600 |
| 2015/07/10 | 1,080 | 1,085 | 1,080 | 1,085 | +21 | +2% | 4,200 |
| 2015/07/09 | 1,105 | 1,110 | 1,064 | 1,064 | -48 | -4.3% | 11,400 |
| 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 |
2451～
2500
件表示中 / 3769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 | 83,000円 | +1.1% | -27.5% | 2.77% | 20.93倍 | 0.50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 |
| ＣＳ－Ｃ | 43,900円 | +10.1% | - | 0.00% | 975.56倍 | 1.26倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| 日建工 | 156,900円 | +5.2% | -14.8% | 1.91% | 11.91倍 | 0.62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 | 137,800円 | +20.5% | -35.1% | 0.00% | 26.48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 |
| 地域新聞 | 75,800円 | +8.6% | +212.5% | 0.00% | 94.51倍 | 4.66倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
市場注目の銘柄
チャート関連のコラム
