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 |
|---|---|---|---|---|---|---|---|
| 2014/10/20 | 1,174 | 1,180 | 1,170 | 1,171 | +9 | +0.8% | 1,000 |
| 2014/10/17 | 1,160 | 1,190 | 1,160 | 1,162 | -10 | -0.9% | 1,600 |
| 2014/10/16 | 1,180 | 1,180 | 1,162 | 1,172 | -10 | -0.8% | 3,300 |
| 2014/10/15 | 1,182 | 1,182 | 1,182 | 1,182 | +2 | +0.2% | 100 |
| 2014/10/14 | 1,190 | 1,195 | 1,180 | 1,180 | -18 | -1.5% | 2,500 |
| 2014/10/10 | 1,200 | 1,205 | 1,191 | 1,198 | -5 | -0.4% | 2,400 |
| 2014/10/09 | 1,202 | 1,210 | 1,200 | 1,203 | +1 | +0.1% | 1,600 |
| 2014/10/08 | 1,232 | 1,232 | 1,202 | 1,202 | -7 | -0.6% | 600 |
| 2014/10/07 | 1,207 | 1,209 | 1,205 | 1,209 | +3 | +0.2% | 2,300 |
| 2014/10/06 | 1,207 | 1,214 | 1,205 | 1,206 | +6 | +0.5% | 1,700 |
| 2014/10/03 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 1,200 |
| 2014/10/02 | 1,201 | 1,201 | 1,180 | 1,180 | -22 | -1.8% | 7,400 |
| 2014/10/01 | 1,215 | 1,215 | 1,202 | 1,202 | -13 | -1.1% | 1,000 |
| 2014/09/30 | 1,218 | 1,219 | 1,200 | 1,215 | -24 | -1.9% | 2,000 |
| 2014/09/29 | 1,231 | 1,240 | 1,231 | 1,239 | +13 | +1.1% | 400 |
| 2014/09/26 | 1,228 | 1,228 | 1,226 | 1,226 | +4 | +0.3% | 1,900 |
| 2014/09/25 | 1,228 | 1,240 | 1,222 | 1,222 | +2 | +0.2% | 3,500 |
| 2014/09/24 | 1,221 | 1,221 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2014/09/22 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2014/09/19 | 1,220 | 1,221 | 1,212 | 1,220 | ±0 | ±0% | 1,900 |
| 2014/09/18 | 1,225 | 1,225 | 1,207 | 1,220 | +10 | +0.8% | 1,300 |
| 2014/09/17 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 300 |
| 2014/09/16 | 1,202 | 1,215 | 1,199 | 1,215 | +15 | +1.3% | 10,300 |
| 2014/09/12 | 1,206 | 1,214 | 1,200 | 1,200 | -17 | -1.4% | 4,000 |
| 2014/09/11 | 1,233 | 1,233 | 1,193 | 1,217 | -2 | -0.2% | 3,200 |
| 2014/09/10 | 1,189 | 1,219 | 1,189 | 1,219 | +31 | +2.6% | 4,500 |
| 2014/09/09 | 1,188 | 1,207 | 1,188 | 1,188 | +2 | +0.2% | 600 |
| 2014/09/08 | 1,185 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 600 |
| 2014/09/05 | 1,207 | 1,210 | 1,185 | 1,185 | -14 | -1.2% | 900 |
| 2014/09/04 | 1,240 | 1,240 | 1,180 | 1,199 | -9 | -0.7% | 15,600 |
| 2014/09/03 | 1,210 | 1,210 | 1,205 | 1,208 | +13 | +1.1% | 3,700 |
| 2014/09/02 | 1,197 | 1,204 | 1,195 | 1,195 | -10 | -0.8% | 2,700 |
| 2014/09/01 | 1,207 | 1,207 | 1,192 | 1,205 | +7 | +0.6% | 700 |
| 2014/08/29 | 1,195 | 1,198 | 1,180 | 1,198 | ±0 | ±0% | 1,000 |
| 2014/08/28 | 1,200 | 1,200 | 1,194 | 1,198 | -1 | -0.1% | 2,500 |
| 2014/08/27 | 1,200 | 1,200 | 1,140 | 1,199 | -5 | -0.4% | 1,300 |
| 2014/08/26 | 1,203 | 1,204 | 1,203 | 1,204 | +30 | +2.6% | 1,400 |
| 2014/08/25 | 1,158 | 1,177 | 1,158 | 1,174 | +19 | +1.6% | 1,100 |
| 2014/08/22 | 1,152 | 1,170 | 1,152 | 1,155 | +10 | +0.9% | 1,700 |
| 2014/08/21 | 1,152 | 1,152 | 1,145 | 1,145 | +1 | +0.1% | 1,500 |
| 2014/08/20 | 1,139 | 1,149 | 1,136 | 1,144 | +9 | +0.8% | 2,300 |
| 2014/08/19 | 1,122 | 1,135 | 1,120 | 1,135 | +13 | +1.2% | 900 |
| 2014/08/18 | 1,122 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 3,700 |
| 2014/08/15 | 1,124 | 1,129 | 1,120 | 1,120 | -4 | -0.4% | 4,900 |
| 2014/08/14 | 1,124 | 1,124 | 1,110 | 1,124 | ±0 | ±0% | 7,000 |
| 2014/08/13 | 1,119 | 1,124 | 1,117 | 1,124 | +4 | +0.4% | 5,100 |
| 2014/08/12 | 1,135 | 1,135 | 1,118 | 1,120 | ±0 | ±0% | 2,000 |
| 2014/08/11 | 1,120 | 1,121 | 1,117 | 1,120 | +20 | +1.8% | 21,600 |
| 2014/08/08 | 1,104 | 1,109 | 1,082 | 1,100 | -7 | -0.6% | 8,800 |
| 2014/08/07 | 1,103 | 1,125 | 1,103 | 1,107 | -4 | -0.4% | 5,200 |
2651～
2700
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
