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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,201 | 1,210 | 1,160 | 1,190 | -25 | -2.1% | 4,500 |
| 2014/06/30 | 1,176 | 1,232 | 1,176 | 1,215 | +39 | +3.3% | 4,600 |
| 2014/06/27 | 1,200 | 1,200 | 1,176 | 1,176 | ±0 | ±0% | 3,200 |
| 2014/06/26 | 1,175 | 1,176 | 1,173 | 1,176 | +6 | +0.5% | 2,900 |
| 2014/06/25 | 1,170 | 1,172 | 1,169 | 1,170 | ±0 | ±0% | 700 |
| 2014/06/24 | 1,186 | 1,186 | 1,156 | 1,170 | -10 | -0.8% | 1,300 |
| 2014/06/23 | 1,180 | 1,180 | 1,178 | 1,180 | -20 | -1.7% | 1,000 |
| 2014/06/20 | 1,151 | 1,200 | 1,140 | 1,200 | +46 | +4% | 10,000 |
| 2014/06/19 | 1,146 | 1,154 | 1,145 | 1,154 | +9 | +0.8% | 5,800 |
| 2014/06/18 | 1,150 | 1,150 | 1,137 | 1,145 | -5 | -0.4% | 2,700 |
| 2014/06/17 | 1,140 | 1,150 | 1,139 | 1,150 | +10 | +0.9% | 4,100 |
| 2014/06/16 | 1,160 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 9,300 |
| 2014/06/13 | 1,155 | 1,160 | 1,137 | 1,160 | -11 | -0.9% | 7,800 |
| 2014/06/12 | 1,160 | 1,171 | 1,151 | 1,171 | -2 | -0.2% | 800 |
| 2014/06/11 | 1,191 | 1,191 | 1,155 | 1,173 | -17 | -1.4% | 3,700 |
| 2014/06/10 | 1,179 | 1,190 | 1,179 | 1,190 | +31 | +2.7% | 900 |
| 2014/06/09 | 1,165 | 1,165 | 1,154 | 1,159 | -2 | -0.2% | 2,200 |
| 2014/06/06 | 1,128 | 1,300 | 1,081 | 1,161 | +46 | +4.1% | 15,600 |
| 2014/06/05 | 1,110 | 1,115 | 1,110 | 1,115 | -12 | -1.1% | 1,100 |
| 2014/06/04 | 1,110 | 1,127 | 1,081 | 1,127 | +14 | +1.3% | 3,600 |
| 2014/06/03 | 1,127 | 1,127 | 1,072 | 1,113 | +2 | +0.2% | 5,500 |
| 2014/06/02 | 1,135 | 1,140 | 1,110 | 1,111 | -7 | -0.6% | 5,100 |
| 2014/05/30 | 1,180 | 1,180 | 1,107 | 1,118 | -62 | -5.3% | 3,700 |
| 2014/05/29 | 1,100 | 1,180 | 1,100 | 1,180 | +104 | +9.7% | 2,500 |
| 2014/05/28 | 1,073 | 1,080 | 1,072 | 1,076 | +7 | +0.7% | 1,100 |
| 2014/05/27 | 1,069 | 1,075 | 1,068 | 1,069 | ±0 | ±0% | 2,900 |
| 2014/05/26 | 1,051 | 1,069 | 1,051 | 1,069 | +19 | +1.8% | 14,700 |
| 2014/05/23 | 1,050 | 1,052 | 1,050 | 1,050 | ±0 | ±0% | 2,400 |
| 2014/05/22 | 1,055 | 1,076 | 1,020 | 1,050 | -10 | -0.9% | 2,600 |
| 2014/05/21 | 1,060 | 1,060 | 1,060 | 1,060 | +9 | +0.9% | 100 |
| 2014/05/20 | 1,059 | 1,078 | 1,045 | 1,051 | +20 | +1.9% | 1,800 |
| 2014/05/19 | 1,021 | 1,090 | 1,021 | 1,031 | +13 | +1.3% | 5,000 |
| 2014/05/16 | 1,040 | 1,050 | 1,018 | 1,018 | -22 | -2.1% | 4,900 |
| 2014/05/15 | 1,021 | 1,060 | 1,011 | 1,040 | +26 | +2.6% | 3,800 |
| 2014/05/14 | 1,010 | 1,014 | 1,000 | 1,014 | ±0 | ±0% | 5,100 |
| 2014/05/13 | 1,035 | 1,035 | 1,014 | 1,014 | - | - | 3,500 |
| 2014/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/09 | 1,015 | 1,061 | 1,014 | 1,031 | -6 | -0.6% | 7,800 |
| 2014/05/08 | 1,060 | 1,060 | 1,035 | 1,037 | -28 | -2.6% | 5,700 |
| 2014/05/07 | 1,075 | 1,075 | 1,065 | 1,065 | -13 | -1.2% | 2,900 |
| 2014/05/02 | 1,071 | 1,091 | 1,068 | 1,078 | -12 | -1.1% | 4,100 |
| 2014/05/01 | 1,092 | 1,092 | 1,079 | 1,090 | -17 | -1.5% | 4,800 |
| 2014/04/30 | 1,108 | 1,108 | 1,107 | 1,107 | -7 | -0.6% | 700 |
| 2014/04/28 | 1,144 | 1,144 | 1,114 | 1,114 | +24 | +2.2% | 1,200 |
| 2014/04/25 | 1,085 | 1,100 | 1,085 | 1,090 | -13 | -1.2% | 700 |
| 2014/04/24 | 1,090 | 1,103 | 1,090 | 1,103 | +3 | +0.3% | 1,100 |
| 2014/04/23 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 1,300 |
| 2014/04/22 | 1,105 | 1,110 | 1,105 | 1,105 | -5 | -0.5% | 600 |
| 2014/04/21 | 1,120 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 1,500 |
| 2014/04/18 | 1,096 | 1,120 | 1,096 | 1,120 | +9 | +0.8% | 300 |
2501～
2550
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
