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 |
|---|---|---|---|---|---|---|---|
| 2015/06/05 | 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 |
| 2015/04/23 | 1,445 | 1,445 | 1,200 | 1,235 | +90 | +7.9% | 272,100 |
| 2015/04/22 | 1,155 | 1,155 | 1,145 | 1,145 | -4 | -0.3% | 500 |
| 2015/04/21 | 1,143 | 1,150 | 1,143 | 1,149 | +8 | +0.7% | 1,600 |
| 2015/04/20 | 1,145 | 1,147 | 1,141 | 1,141 | -4 | -0.3% | 2,100 |
| 2015/04/17 | 1,143 | 1,146 | 1,143 | 1,145 | +4 | +0.4% | 800 |
| 2015/04/16 | 1,141 | 1,149 | 1,141 | 1,141 | +1 | +0.1% | 1,700 |
| 2015/04/15 | 1,149 | 1,149 | 1,140 | 1,140 | -5 | -0.4% | 400 |
| 2015/04/14 | 1,136 | 1,152 | 1,136 | 1,145 | +5 | +0.4% | 3,400 |
| 2015/04/13 | 1,141 | 1,145 | 1,135 | 1,140 | -14 | -1.2% | 9,000 |
| 2015/04/10 | 1,159 | 1,159 | 1,140 | 1,154 | -6 | -0.5% | 3,800 |
| 2015/04/09 | 1,153 | 1,161 | 1,152 | 1,160 | +7 | +0.6% | 7,400 |
| 2015/04/08 | 1,153 | 1,154 | 1,142 | 1,153 | -2 | -0.2% | 3,100 |
| 2015/04/07 | 1,150 | 1,160 | 1,148 | 1,155 | +13 | +1.1% | 2,200 |
| 2015/04/06 | 1,139 | 1,142 | 1,139 | 1,142 | +3 | +0.3% | 1,700 |
| 2015/04/03 | 1,140 | 1,140 | 1,139 | 1,139 | ±0 | ±0% | 800 |
| 2015/04/02 | 1,140 | 1,140 | 1,139 | 1,139 | -3 | -0.3% | 2,900 |
| 2015/04/01 | 1,141 | 1,142 | 1,134 | 1,142 | +2 | +0.2% | 10,400 |
| 2015/03/31 | 1,143 | 1,153 | 1,136 | 1,140 | -5 | -0.4% | 1,500 |
| 2015/03/30 | 1,168 | 1,168 | 1,141 | 1,145 | -23 | -2% | 8,700 |
| 2015/03/27 | 1,200 | 1,200 | 1,150 | 1,168 | -48 | -3.9% | 4,400 |
| 2015/03/26 | 1,215 | 1,220 | 1,215 | 1,216 | +1 | +0.1% | 5,300 |
| 2015/03/25 | 1,210 | 1,221 | 1,206 | 1,215 | +5 | +0.4% | 7,500 |
| 2015/03/24 | 1,215 | 1,235 | 1,200 | 1,210 | ±0 | ±0% | 5,200 |
2501～
2550
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 | 98,000円 | +30.2% | +21.1% | 0.00% | 20.33倍 | 2.53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 | 158,200円 | +5.2% | -14.8% | 1.90% | 12.01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 | 136,700円 | +20.5% | -35.1% | 0.00% | 26.27倍 | 2.43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
チャート関連のコラム
