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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 1,180 | 1,188 | 1,170 | 1,177 | -1 | -0.1% | 6,400 |
| 2017/02/22 | 1,177 | 1,178 | 1,174 | 1,178 | +2 | +0.2% | 2,700 |
| 2017/02/21 | 1,176 | 1,176 | 1,173 | 1,176 | +3 | +0.3% | 2,500 |
| 2017/02/20 | 1,170 | 1,173 | 1,162 | 1,173 | +12 | +1% | 2,900 |
| 2017/02/17 | 1,160 | 1,164 | 1,160 | 1,161 | -5 | -0.4% | 1,500 |
| 2017/02/16 | 1,166 | 1,166 | 1,161 | 1,166 | ±0 | ±0% | 1,300 |
| 2017/02/15 | 1,160 | 1,166 | 1,160 | 1,166 | +2 | +0.2% | 900 |
| 2017/02/14 | 1,165 | 1,165 | 1,164 | 1,164 | +9 | +0.8% | 500 |
| 2017/02/13 | 1,161 | 1,161 | 1,155 | 1,155 | ±0 | ±0% | 2,000 |
| 2017/02/10 | 1,164 | 1,164 | 1,148 | 1,155 | -9 | -0.8% | 1,000 |
| 2017/02/09 | 1,165 | 1,165 | 1,164 | 1,164 | ±0 | ±0% | 400 |
| 2017/02/08 | 1,145 | 1,164 | 1,145 | 1,164 | +4 | +0.3% | 1,400 |
| 2017/02/07 | 1,157 | 1,160 | 1,157 | 1,160 | +2 | +0.2% | 800 |
| 2017/02/06 | 1,158 | 1,158 | 1,149 | 1,158 | +4 | +0.3% | 1,800 |
| 2017/02/03 | 1,150 | 1,155 | 1,149 | 1,154 | +4 | +0.3% | 1,700 |
| 2017/02/02 | 1,141 | 1,159 | 1,141 | 1,150 | +6 | +0.5% | 2,100 |
| 2017/02/01 | 1,150 | 1,153 | 1,144 | 1,144 | -17 | -1.5% | 4,400 |
| 2017/01/31 | 1,175 | 1,178 | 1,161 | 1,161 | -17 | -1.4% | 1,100 |
| 2017/01/30 | 1,174 | 1,178 | 1,160 | 1,178 | +3 | +0.3% | 2,800 |
| 2017/01/27 | 1,178 | 1,179 | 1,160 | 1,175 | -3 | -0.3% | 1,400 |
| 2017/01/26 | 1,179 | 1,179 | 1,178 | 1,178 | +3 | +0.3% | 1,100 |
| 2017/01/25 | 1,154 | 1,175 | 1,154 | 1,175 | +22 | +1.9% | 3,900 |
| 2017/01/24 | 1,150 | 1,162 | 1,149 | 1,153 | -3 | -0.3% | 2,100 |
| 2017/01/23 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 1,200 |
| 2017/01/20 | 1,162 | 1,162 | 1,151 | 1,151 | -9 | -0.8% | 900 |
| 2017/01/19 | 1,160 | 1,160 | 1,151 | 1,160 | ±0 | ±0% | 1,000 |
| 2017/01/18 | 1,155 | 1,160 | 1,155 | 1,160 | +1 | +0.1% | 2,600 |
| 2017/01/17 | 1,166 | 1,169 | 1,153 | 1,159 | -7 | -0.6% | 1,200 |
| 2017/01/16 | 1,172 | 1,172 | 1,166 | 1,166 | ±0 | ±0% | 300 |
| 2017/01/13 | 1,151 | 1,169 | 1,151 | 1,166 | -3 | -0.3% | 1,500 |
| 2017/01/12 | 1,174 | 1,174 | 1,145 | 1,169 | +2 | +0.2% | 4,000 |
| 2017/01/11 | 1,168 | 1,168 | 1,165 | 1,167 | +1 | +0.1% | 3,100 |
| 2017/01/10 | 1,162 | 1,166 | 1,150 | 1,166 | +4 | +0.3% | 3,200 |
| 2017/01/06 | 1,139 | 1,163 | 1,137 | 1,162 | +25 | +2.2% | 5,200 |
| 2017/01/05 | 1,137 | 1,137 | 1,132 | 1,137 | +1 | +0.1% | 1,700 |
| 2017/01/04 | 1,134 | 1,138 | 1,127 | 1,136 | +12 | +1.1% | 1,900 |
| 2016/12/30 | 1,136 | 1,136 | 1,124 | 1,124 | +5 | +0.4% | 400 |
| 2016/12/29 | 1,129 | 1,138 | 1,108 | 1,119 | -9 | -0.8% | 2,900 |
| 2016/12/28 | 1,128 | 1,128 | 1,128 | 1,128 | +7 | +0.6% | 700 |
| 2016/12/27 | 1,129 | 1,130 | 1,120 | 1,121 | +1 | +0.1% | 3,100 |
| 2016/12/26 | 1,110 | 1,124 | 1,110 | 1,120 | +5 | +0.4% | 2,500 |
| 2016/12/22 | 1,106 | 1,119 | 1,103 | 1,115 | +10 | +0.9% | 2,400 |
| 2016/12/21 | 1,110 | 1,117 | 1,105 | 1,105 | -1 | -0.1% | 2,900 |
| 2016/12/20 | 1,104 | 1,108 | 1,093 | 1,106 | +2 | +0.2% | 2,900 |
| 2016/12/19 | 1,115 | 1,115 | 1,104 | 1,104 | ±0 | ±0% | 4,300 |
| 2016/12/16 | 1,122 | 1,122 | 1,091 | 1,104 | -18 | -1.6% | 5,900 |
| 2016/12/15 | 1,099 | 1,122 | 1,099 | 1,122 | +22 | +2% | 4,000 |
| 2016/12/14 | 1,103 | 1,110 | 1,100 | 1,100 | -6 | -0.5% | 3,500 |
| 2016/12/13 | 1,100 | 1,107 | 1,100 | 1,106 | +6 | +0.5% | 3,500 |
| 2016/12/12 | 1,100 | 1,104 | 1,085 | 1,100 | +19 | +1.8% | 10,700 |
2001～
2050
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 | 78,100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 | 80,100円 | +5.4% | +7.2% | 2.00% | 12.47倍 | 1.22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 | 96,000円 | +29.3% | +47.2% | 0.00% | 18.39倍 | 2.65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 | 49,800円 | +18.1% | +32.0% | 0.00% | 15.39倍 | 1.43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 | 112,300円 | +13.5% | +154.0% | 0.89% | 25.26倍 | 1.61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
