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 |
|---|---|---|---|---|---|---|---|
| 2014/04/17 | 1,119 | 1,121 | 1,110 | 1,111 | -8 | -0.7% | 9,000 |
| 2014/04/16 | 1,090 | 1,119 | 1,090 | 1,119 | ±0 | ±0% | 1,200 |
| 2014/04/15 | 1,100 | 1,119 | 1,100 | 1,119 | +19 | +1.7% | 400 |
| 2014/04/14 | 1,100 | 1,100 | 1,080 | 1,100 | ±0 | ±0% | 1,700 |
| 2014/04/11 | 1,103 | 1,103 | 1,091 | 1,100 | -15 | -1.3% | 900 |
| 2014/04/10 | 1,112 | 1,132 | 1,112 | 1,115 | +3 | +0.3% | 800 |
| 2014/04/09 | 1,140 | 1,142 | 1,112 | 1,112 | -36 | -3.1% | 5,300 |
| 2014/04/08 | 1,158 | 1,158 | 1,139 | 1,148 | -22 | -1.9% | 2,500 |
| 2014/04/07 | 1,174 | 1,174 | 1,167 | 1,170 | -4 | -0.3% | 900 |
| 2014/04/04 | 1,178 | 1,178 | 1,155 | 1,174 | -4 | -0.3% | 3,900 |
| 2014/04/03 | 1,181 | 1,182 | 1,178 | 1,178 | -11 | -0.9% | 1,800 |
| 2014/04/02 | 1,178 | 1,199 | 1,177 | 1,189 | +18 | +1.5% | 6,400 |
| 2014/04/01 | 1,156 | 1,171 | 1,156 | 1,171 | -7 | -0.6% | 2,900 |
| 2014/03/31 | 1,181 | 1,183 | 1,170 | 1,178 | -15 | -1.3% | 1,400 |
| 2014/03/28 | 1,167 | 1,196 | 1,167 | 1,193 | +27 | +2.3% | 400 |
| 2014/03/27 | 1,166 | 1,197 | 1,166 | 1,166 | -64 | -5.2% | 1,100 |
| 2014/03/26 | 1,239 | 1,239 | 1,230 | 1,230 | ±0 | ±0% | 800 |
| 2014/03/25 | 1,200 | 1,231 | 1,200 | 1,230 | ±0 | ±0% | 3,700 |
| 2014/03/24 | 1,190 | 1,242 | 1,130 | 1,230 | +29 | +2.4% | 14,400 |
| 2014/03/20 | 1,293 | 1,293 | 1,201 | 1,201 | -99 | -7.6% | 3,000 |
| 2014/03/19 | 1,289 | 1,300 | 1,289 | 1,300 | +15 | +1.2% | 1,800 |
| 2014/03/18 | 1,280 | 1,285 | 1,270 | 1,285 | +23 | +1.8% | 1,400 |
| 2014/03/17 | 1,270 | 1,280 | 1,233 | 1,262 | -38 | -2.9% | 4,100 |
| 2014/03/14 | 1,395 | 1,395 | 1,271 | 1,300 | -75 | -5.5% | 5,300 |
| 2014/03/13 | 1,391 | 1,391 | 1,375 | 1,375 | -20 | -1.4% | 900 |
| 2014/03/12 | 1,405 | 1,408 | 1,380 | 1,395 | -13 | -0.9% | 1,700 |
| 2014/03/11 | 1,403 | 1,410 | 1,403 | 1,408 | -24 | -1.7% | 1,200 |
| 2014/03/10 | 1,450 | 1,450 | 1,428 | 1,432 | -3 | -0.2% | 5,400 |
| 2014/03/07 | 1,454 | 1,490 | 1,400 | 1,435 | -12 | -0.8% | 14,000 |
| 2014/03/06 | 1,300 | 1,591 | 1,300 | 1,447 | +156 | +12.1% | 33,500 |
| 2014/03/05 | 1,296 | 1,296 | 1,291 | 1,291 | -9 | -0.7% | 10,700 |
| 2014/03/04 | 1,338 | 1,338 | 1,300 | 1,300 | -38 | -2.8% | 600 |
| 2014/03/03 | 1,335 | 1,338 | 1,335 | 1,338 | +33 | +2.5% | 900 |
| 2014/02/28 | 1,358 | 1,358 | 1,290 | 1,305 | -53 | -3.9% | 2,600 |
| 2014/02/27 | 1,315 | 1,358 | 1,315 | 1,358 | ±0 | ±0% | 3,600 |
| 2014/02/26 | 1,358 | 1,358 | 1,358 | 1,358 | - | - | 700 |
| 2014/02/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/24 | 1,310 | 1,310 | 1,301 | 1,301 | -9 | -0.7% | 600 |
| 2014/02/21 | 1,301 | 1,310 | 1,301 | 1,310 | +9 | +0.7% | 1,700 |
| 2014/02/20 | 1,280 | 1,301 | 1,272 | 1,301 | -39 | -2.9% | 500 |
| 2014/02/19 | 1,340 | 1,340 | 1,340 | 1,340 | +10 | +0.8% | 400 |
| 2014/02/18 | 1,330 | 1,331 | 1,330 | 1,330 | - | - | 800 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/12 | 1,350 | 1,350 | 1,350 | 1,350 | +32 | +2.4% | 1,000 |
| 2014/02/10 | 1,300 | 1,350 | 1,268 | 1,318 | +27 | +2.1% | 4,500 |
| 2014/02/07 | 1,291 | 1,291 | 1,291 | 1,291 | +60 | +4.9% | 200 |
| 2014/02/06 | 1,231 | 1,280 | 1,231 | 1,231 | +1 | +0.1% | 700 |
| 2014/02/05 | 1,190 | 1,270 | 1,190 | 1,230 | +10 | +0.8% | 1,500 |
2551～
2600
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
