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 |
|---|---|---|---|---|---|---|---|
| 2014/11/11 | 1,122 | 1,122 | 1,114 | 1,118 | -3 | -0.3% | 1,900 |
| 2014/11/10 | 1,113 | 1,121 | 1,110 | 1,121 | +9 | +0.8% | 3,800 |
| 2014/11/07 | 1,129 | 1,129 | 1,110 | 1,112 | -17 | -1.5% | 1,600 |
| 2014/11/06 | 1,135 | 1,142 | 1,129 | 1,129 | ±0 | ±0% | 1,400 |
| 2014/11/05 | 1,111 | 1,129 | 1,111 | 1,129 | +42 | +3.9% | 1,400 |
| 2014/11/04 | 1,118 | 1,118 | 1,070 | 1,087 | -28 | -2.5% | 14,300 |
| 2014/10/31 | 1,115 | 1,116 | 1,114 | 1,115 | +25 | +2.3% | 900 |
| 2014/10/30 | 1,139 | 1,139 | 1,090 | 1,090 | -43 | -3.8% | 6,300 |
| 2014/10/29 | 1,133 | 1,133 | 1,133 | 1,133 | -6 | -0.5% | 100 |
| 2014/10/28 | 1,114 | 1,139 | 1,114 | 1,139 | +19 | +1.7% | 2,300 |
| 2014/10/27 | 1,115 | 1,120 | 1,115 | 1,120 | +5 | +0.4% | 3,200 |
| 2014/10/24 | 1,063 | 1,115 | 1,063 | 1,115 | +52 | +4.9% | 2,600 |
| 2014/10/23 | 1,091 | 1,091 | 1,056 | 1,063 | +2 | +0.2% | 14,800 |
| 2014/10/22 | 1,066 | 1,072 | 1,058 | 1,061 | -10 | -0.9% | 10,900 |
| 2014/10/21 | 1,060 | 1,100 | 1,060 | 1,071 | -100 | -8.5% | 6,300 |
| 2014/10/20 | 1,174 | 1,180 | 1,170 | 1,171 | +9 | +0.8% | 1,000 |
| 2014/10/17 | 1,160 | 1,190 | 1,160 | 1,162 | -10 | -0.9% | 1,600 |
| 2014/10/16 | 1,180 | 1,180 | 1,162 | 1,172 | -10 | -0.8% | 3,300 |
| 2014/10/15 | 1,182 | 1,182 | 1,182 | 1,182 | +2 | +0.2% | 100 |
| 2014/10/14 | 1,190 | 1,195 | 1,180 | 1,180 | -18 | -1.5% | 2,500 |
| 2014/10/10 | 1,200 | 1,205 | 1,191 | 1,198 | -5 | -0.4% | 2,400 |
| 2014/10/09 | 1,202 | 1,210 | 1,200 | 1,203 | +1 | +0.1% | 1,600 |
| 2014/10/08 | 1,232 | 1,232 | 1,202 | 1,202 | -7 | -0.6% | 600 |
| 2014/10/07 | 1,207 | 1,209 | 1,205 | 1,209 | +3 | +0.2% | 2,300 |
| 2014/10/06 | 1,207 | 1,214 | 1,205 | 1,206 | +6 | +0.5% | 1,700 |
| 2014/10/03 | 1,180 | 1,200 | 1,180 | 1,200 | +20 | +1.7% | 1,200 |
| 2014/10/02 | 1,201 | 1,201 | 1,180 | 1,180 | -22 | -1.8% | 7,400 |
| 2014/10/01 | 1,215 | 1,215 | 1,202 | 1,202 | -13 | -1.1% | 1,000 |
| 2014/09/30 | 1,218 | 1,219 | 1,200 | 1,215 | -24 | -1.9% | 2,000 |
| 2014/09/29 | 1,231 | 1,240 | 1,231 | 1,239 | +13 | +1.1% | 400 |
| 2014/09/26 | 1,228 | 1,228 | 1,226 | 1,226 | +4 | +0.3% | 1,900 |
| 2014/09/25 | 1,228 | 1,240 | 1,222 | 1,222 | +2 | +0.2% | 3,500 |
| 2014/09/24 | 1,221 | 1,221 | 1,220 | 1,220 | ±0 | ±0% | 1,000 |
| 2014/09/22 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 1,100 |
| 2014/09/19 | 1,220 | 1,221 | 1,212 | 1,220 | ±0 | ±0% | 1,900 |
| 2014/09/18 | 1,225 | 1,225 | 1,207 | 1,220 | +10 | +0.8% | 1,300 |
| 2014/09/17 | 1,220 | 1,220 | 1,210 | 1,210 | -5 | -0.4% | 300 |
| 2014/09/16 | 1,202 | 1,215 | 1,199 | 1,215 | +15 | +1.3% | 10,300 |
| 2014/09/12 | 1,206 | 1,214 | 1,200 | 1,200 | -17 | -1.4% | 4,000 |
| 2014/09/11 | 1,233 | 1,233 | 1,193 | 1,217 | -2 | -0.2% | 3,200 |
| 2014/09/10 | 1,189 | 1,219 | 1,189 | 1,219 | +31 | +2.6% | 4,500 |
| 2014/09/09 | 1,188 | 1,207 | 1,188 | 1,188 | +2 | +0.2% | 600 |
| 2014/09/08 | 1,185 | 1,188 | 1,185 | 1,186 | +1 | +0.1% | 600 |
| 2014/09/05 | 1,207 | 1,210 | 1,185 | 1,185 | -14 | -1.2% | 900 |
| 2014/09/04 | 1,240 | 1,240 | 1,180 | 1,199 | -9 | -0.7% | 15,600 |
| 2014/09/03 | 1,210 | 1,210 | 1,205 | 1,208 | +13 | +1.1% | 3,700 |
| 2014/09/02 | 1,197 | 1,204 | 1,195 | 1,195 | -10 | -0.8% | 2,700 |
| 2014/09/01 | 1,207 | 1,207 | 1,192 | 1,205 | +7 | +0.6% | 700 |
| 2014/08/29 | 1,195 | 1,198 | 1,180 | 1,198 | ±0 | ±0% | 1,000 |
| 2014/08/28 | 1,200 | 1,200 | 1,194 | 1,198 | -1 | -0.1% | 2,500 |
2601～
2650
件表示中 / 3734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 | 79,600円 | +1.1% | -27.5% | - | - | - |
|
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 |
| テクノＣ | - | +7.4% | +11.1% | - | - | - |
|
- |
| トライアイズ | 33,600円 | +199.9% | +41.6% | 0.00% | 7.33倍 | 0.51倍 |
|
建設コンサルと革バッグ・アパレルのファッション事業。投資は国内回帰、米国不動産は撤退 |
| ＷＡＳＨハウス | 40,100円 | +58.0% | +641.7% | 0.00% | 30.85倍 | 1.61倍 |
|
九州軸に遠隔管理型セルフランドリーをＦＣ展開。ＦＣへのシステム販売・店舗運営が主力 |
| エレコミ | 270,100円 | +22.3% | +59.1% | 0.00% | 21.77倍 | 16.13倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
