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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 995 | 995 | 995 | 995 | ±0 | ±0% | 100 |
| 2017/07/19 | 996 | 996 | 995 | 995 | ±0 | ±0% | 200 |
| 2017/07/18 | 1,000 | 1,000 | 995 | 995 | -7 | -0.7% | 600 |
| 2017/07/14 | 999 | 1,002 | 999 | 1,002 | +6 | +0.6% | 500 |
| 2017/07/13 | 996 | 996 | 996 | 996 | +1 | +0.1% | 100 |
| 2017/07/12 | 1,002 | 1,002 | 995 | 995 | ±0 | ±0% | 2,500 |
| 2017/07/11 | 1,005 | 1,006 | 995 | 995 | -10 | -1% | 2,500 |
| 2017/07/10 | 1,005 | 1,005 | 1,005 | 1,005 | -7 | -0.7% | 200 |
| 2017/07/07 | 993 | 1,012 | 993 | 1,012 | +14 | +1.4% | 5,500 |
| 2017/07/06 | 997 | 998 | 992 | 998 | +7 | +0.7% | 1,600 |
| 2017/07/05 | 998 | 999 | 991 | 991 | -3 | -0.3% | 1,600 |
| 2017/07/04 | 997 | 997 | 994 | 994 | -8 | -0.8% | 500 |
| 2017/07/03 | 991 | 1,004 | 991 | 1,002 | +12 | +1.2% | 2,300 |
| 2017/06/30 | 993 | 997 | 990 | 990 | -2 | -0.2% | 2,400 |
| 2017/06/29 | 1,011 | 1,011 | 991 | 992 | -4 | -0.4% | 5,700 |
| 2017/06/28 | 992 | 998 | 991 | 996 | -3 | -0.3% | 2,000 |
| 2017/06/27 | 1,001 | 1,001 | 992 | 999 | -1 | -0.1% | 1,400 |
| 2017/06/26 | 1,001 | 1,001 | 990 | 1,000 | ±0 | ±0% | 5,500 |
| 2017/06/23 | 999 | 1,000 | 999 | 1,000 | +4 | +0.4% | 600 |
| 2017/06/22 | 997 | 1,001 | 995 | 996 | -1 | -0.1% | 2,000 |
| 2017/06/21 | 1,003 | 1,003 | 995 | 997 | -2 | -0.2% | 2,100 |
| 2017/06/20 | 998 | 999 | 995 | 999 | +1 | +0.1% | 2,400 |
| 2017/06/19 | 998 | 998 | 997 | 998 | -1 | -0.1% | 2,500 |
| 2017/06/16 | 999 | 999 | 998 | 999 | ±0 | ±0% | 2,500 |
| 2017/06/15 | 1,000 | 1,000 | 999 | 999 | -1 | -0.1% | 1,000 |
| 2017/06/14 | 1,000 | 1,000 | 1,000 | 1,000 | -6 | -0.6% | 3,500 |
| 2017/06/13 | 1,000 | 1,006 | 999 | 1,006 | -1 | -0.1% | 4,000 |
| 2017/06/12 | 1,015 | 1,015 | 998 | 1,007 | -4 | -0.4% | 3,200 |
| 2017/06/09 | 999 | 1,011 | 997 | 1,011 | +12 | +1.2% | 3,300 |
| 2017/06/08 | 1,012 | 1,012 | 999 | 999 | -6 | -0.6% | 6,900 |
| 2017/06/07 | 1,014 | 1,015 | 1,005 | 1,005 | -6 | -0.6% | 3,200 |
| 2017/06/06 | 1,007 | 1,015 | 1,007 | 1,011 | -2 | -0.2% | 1,000 |
| 2017/06/05 | 1,008 | 1,013 | 1,008 | 1,013 | +6 | +0.6% | 1,500 |
| 2017/06/02 | 1,008 | 1,016 | 1,007 | 1,007 | -1 | -0.1% | 1,800 |
| 2017/06/01 | 1,015 | 1,016 | 1,003 | 1,008 | -6 | -0.6% | 2,100 |
| 2017/05/31 | 1,008 | 1,017 | 1,005 | 1,014 | +12 | +1.2% | 1,500 |
| 2017/05/30 | 1,002 | 1,005 | 1,002 | 1,002 | -4 | -0.4% | 2,000 |
| 2017/05/29 | 1,018 | 1,018 | 1,005 | 1,006 | -4 | -0.4% | 2,200 |
| 2017/05/26 | 1,013 | 1,013 | 1,006 | 1,010 | +1 | +0.1% | 1,700 |
| 2017/05/25 | 1,011 | 1,013 | 1,005 | 1,009 | +4 | +0.4% | 3,100 |
| 2017/05/24 | 1,014 | 1,017 | 1,000 | 1,005 | -7 | -0.7% | 3,900 |
| 2017/05/23 | 1,010 | 1,021 | 1,010 | 1,012 | +3 | +0.3% | 1,800 |
| 2017/05/22 | 1,029 | 1,029 | 1,005 | 1,009 | -11 | -1.1% | 1,800 |
| 2017/05/19 | 1,008 | 1,020 | 1,008 | 1,020 | +13 | +1.3% | 1,800 |
| 2017/05/18 | 1,009 | 1,010 | 1,000 | 1,007 | -3 | -0.3% | 2,300 |
| 2017/05/17 | 1,012 | 1,013 | 1,010 | 1,010 | -1 | -0.1% | 2,300 |
| 2017/05/16 | 1,023 | 1,030 | 1,010 | 1,011 | -10 | -1% | 9,800 |
| 2017/05/15 | 1,035 | 1,040 | 1,010 | 1,021 | -56 | -5.2% | 23,200 |
| 2017/05/12 | 1,071 | 1,088 | 1,071 | 1,077 | +5 | +0.5% | 2,700 |
| 2017/05/11 | 1,075 | 1,079 | 1,070 | 1,072 | -9 | -0.8% | 3,100 |
1901～
1950
件表示中 / 3692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 | 81,100円 | +2.8% | -1.5% | - | - | - |
|
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 |
| サクシード | 80,900円 | +5.4% | +7.2% | 1.98% | 12.59倍 | 1.24倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| ライスカレー | 95,600円 | +29.3% | +47.2% | 0.00% | 18.31倍 | 2.64倍 |
|
インスタ、ＴｉｋＴｏｋデータ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 |
| ＪＳＨ | 50,400円 | +18.1% | +32.0% | 0.00% | 15.58倍 | 1.45倍 |
|
障害者雇用支援の農園事業を九州中心に展開。精神疾患者対象の訪問診療・看護サービス提供 |
| ＥＡＪ | 114,900円 | +13.5% | +154.0% | 0.87% | 25.85倍 | 1.65倍 |
|
海外渡航者に病院手配等行う医療アシスタンスが主力。海外進出法人への長期サポート契約も |
市場注目の銘柄
チャート関連のコラム
