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 |
|---|---|---|---|---|---|---|---|
| 2014/08/06 | 1,147 | 1,147 | 1,105 | 1,111 | -39 | -3.4% | 11,700 |
| 2014/08/05 | 1,161 | 1,164 | 1,150 | 1,150 | -10 | -0.9% | 4,600 |
| 2014/08/04 | 1,171 | 1,199 | 1,160 | 1,160 | -20 | -1.7% | 6,600 |
| 2014/08/01 | 1,200 | 1,207 | 1,147 | 1,180 | -50 | -4.1% | 17,400 |
| 2014/07/31 | 1,227 | 1,240 | 1,170 | 1,230 | -10 | -0.8% | 5,600 |
| 2014/07/30 | 1,230 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 1,300 |
| 2014/07/29 | 1,230 | 1,240 | 1,222 | 1,240 | +10 | +0.8% | 4,900 |
| 2014/07/28 | 1,243 | 1,243 | 1,230 | 1,230 | -6 | -0.5% | 2,500 |
| 2014/07/25 | 1,232 | 1,250 | 1,227 | 1,236 | +3 | +0.2% | 1,100 |
| 2014/07/24 | 1,245 | 1,245 | 1,233 | 1,233 | +3 | +0.2% | 500 |
| 2014/07/23 | 1,230 | 1,231 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2014/07/22 | 1,244 | 1,244 | 1,220 | 1,220 | -24 | -1.9% | 1,100 |
| 2014/07/18 | 1,230 | 1,244 | 1,230 | 1,244 | ±0 | ±0% | 500 |
| 2014/07/17 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 200 |
| 2014/07/16 | 1,220 | 1,245 | 1,201 | 1,245 | +32 | +2.6% | 5,300 |
| 2014/07/15 | 1,220 | 1,242 | 1,213 | 1,213 | -34 | -2.7% | 4,300 |
| 2014/07/14 | 1,226 | 1,247 | 1,222 | 1,247 | -2 | -0.2% | 600 |
| 2014/07/11 | 1,250 | 1,250 | 1,240 | 1,249 | ±0 | ±0% | 1,100 |
| 2014/07/10 | 1,259 | 1,259 | 1,249 | 1,249 | -9 | -0.7% | 1,200 |
| 2014/07/09 | 1,250 | 1,259 | 1,250 | 1,258 | +8 | +0.6% | 2,400 |
| 2014/07/08 | 1,259 | 1,259 | 1,231 | 1,250 | -9 | -0.7% | 300 |
| 2014/07/07 | 1,259 | 1,259 | 1,235 | 1,259 | +6 | +0.5% | 2,500 |
| 2014/07/04 | 1,225 | 1,259 | 1,205 | 1,253 | +23 | +1.9% | 5,900 |
| 2014/07/03 | 1,210 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 3,300 |
| 2014/07/02 | 1,190 | 1,219 | 1,190 | 1,210 | +20 | +1.7% | 8,900 |
| 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 |
2701～
2750
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
