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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 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 |
| 2014/02/04 | 1,220 | 1,305 | 1,201 | 1,220 | -99 | -7.5% | 6,800 |
| 2014/02/03 | 1,333 | 1,333 | 1,317 | 1,319 | +46 | +3.6% | 1,600 |
| 2014/01/31 | 1,350 | 1,350 | 1,273 | 1,273 | - | - | 500 |
| 2014/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/29 | 1,270 | 1,380 | 1,270 | 1,378 | - | - | 5,100 |
| 2014/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/27 | 1,300 | 1,300 | 1,270 | 1,270 | -30 | -2.3% | 1,900 |
| 2014/01/24 | 1,290 | 1,300 | 1,290 | 1,300 | -17 | -1.3% | 1,400 |
| 2014/01/23 | 1,340 | 1,350 | 1,317 | 1,317 | - | - | 14,600 |
| 2014/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/01/21 | 1,310 | 1,337 | 1,300 | 1,337 | -3 | -0.2% | 3,300 |
| 2014/01/20 | 1,350 | 1,350 | 1,325 | 1,340 | +3 | +0.2% | 3,300 |
| 2014/01/17 | 1,324 | 1,360 | 1,324 | 1,337 | -46 | -3.3% | 1,600 |
| 2014/01/16 | 1,384 | 1,387 | 1,354 | 1,383 | -7 | -0.5% | 2,300 |
| 2014/01/15 | 1,340 | 1,400 | 1,334 | 1,390 | +40 | +3% | 12,600 |
| 2014/01/14 | 1,289 | 1,350 | 1,256 | 1,350 | +55 | +4.2% | 5,900 |
| 2014/01/10 | 1,194 | 1,390 | 1,194 | 1,295 | +116 | +9.8% | 13,100 |
| 2014/01/09 | 1,170 | 1,180 | 1,169 | 1,179 | +14 | +1.2% | 1,900 |
| 2014/01/08 | 1,171 | 1,171 | 1,161 | 1,165 | -5 | -0.4% | 1,300 |
| 2014/01/07 | 1,172 | 1,172 | 1,166 | 1,170 | +2 | +0.2% | 1,600 |
| 2014/01/06 | 1,166 | 1,169 | 1,166 | 1,168 | +2 | +0.2% | 1,200 |
| 2013/12/30 | 1,080 | 1,166 | 1,080 | 1,166 | +86 | +8% | 1,500 |
| 2013/12/27 | 1,088 | 1,088 | 1,080 | 1,080 | -9 | -0.8% | 900 |
| 2013/12/26 | 1,060 | 1,090 | 1,060 | 1,089 | +77 | +7.6% | 1,700 |
| 2013/12/25 | 1,011 | 1,031 | 1,003 | 1,012 | -20 | -1.9% | 7,100 |
2801～
2850
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
