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 |
|---|---|---|---|---|---|---|---|
| 2017/04/04 | 1,102 | 1,102 | 1,080 | 1,080 | -43 | -3.8% | 2,900 |
| 2017/04/03 | 1,125 | 1,125 | 1,117 | 1,123 | +6 | +0.5% | 700 |
| 2017/03/31 | 1,145 | 1,146 | 1,115 | 1,117 | -29 | -2.5% | 3,400 |
| 2017/03/30 | 1,155 | 1,155 | 1,146 | 1,146 | -12 | -1% | 1,000 |
| 2017/03/29 | 1,174 | 1,174 | 1,155 | 1,158 | -52 | -4.3% | 6,300 |
| 2017/03/28 | 1,201 | 1,210 | 1,198 | 1,210 | -1 | -0.1% | 10,200 |
| 2017/03/27 | 1,217 | 1,217 | 1,205 | 1,211 | -13 | -1.1% | 4,200 |
| 2017/03/24 | 1,242 | 1,242 | 1,212 | 1,224 | -1 | -0.1% | 1,000 |
| 2017/03/23 | 1,226 | 1,227 | 1,210 | 1,225 | +4 | +0.3% | 1,700 |
| 2017/03/22 | 1,225 | 1,250 | 1,200 | 1,221 | -5 | -0.4% | 4,800 |
| 2017/03/21 | 1,255 | 1,258 | 1,226 | 1,226 | -52 | -4.1% | 13,100 |
| 2017/03/17 | 1,258 | 1,278 | 1,258 | 1,278 | +13 | +1% | 3,100 |
| 2017/03/16 | 1,271 | 1,295 | 1,255 | 1,265 | -5 | -0.4% | 7,700 |
| 2017/03/15 | 1,279 | 1,280 | 1,270 | 1,270 | -9 | -0.7% | 2,600 |
| 2017/03/14 | 1,277 | 1,280 | 1,266 | 1,279 | +15 | +1.2% | 5,200 |
| 2017/03/13 | 1,250 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 3,500 |
| 2017/03/10 | 1,250 | 1,253 | 1,235 | 1,250 | +16 | +1.3% | 5,000 |
| 2017/03/09 | 1,223 | 1,234 | 1,221 | 1,234 | +14 | +1.1% | 4,200 |
| 2017/03/08 | 1,224 | 1,225 | 1,220 | 1,220 | -1 | -0.1% | 2,200 |
| 2017/03/07 | 1,221 | 1,222 | 1,212 | 1,221 | +2 | +0.2% | 1,800 |
| 2017/03/06 | 1,219 | 1,220 | 1,218 | 1,219 | +3 | +0.2% | 1,100 |
| 2017/03/03 | 1,215 | 1,219 | 1,211 | 1,216 | +3 | +0.2% | 3,300 |
| 2017/03/02 | 1,218 | 1,218 | 1,195 | 1,213 | +10 | +0.8% | 5,400 |
| 2017/03/01 | 1,200 | 1,212 | 1,200 | 1,203 | +3 | +0.3% | 5,000 |
| 2017/02/28 | 1,197 | 1,200 | 1,196 | 1,200 | +5 | +0.4% | 2,400 |
| 2017/02/27 | 1,196 | 1,199 | 1,189 | 1,195 | +1 | +0.1% | 5,400 |
| 2017/02/24 | 1,198 | 1,198 | 1,190 | 1,194 | +17 | +1.4% | 3,800 |
| 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 |
2051～
2100
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
