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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 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 |
| 2014/08/27 | 1,200 | 1,200 | 1,140 | 1,199 | -5 | -0.4% | 1,300 |
| 2014/08/26 | 1,203 | 1,204 | 1,203 | 1,204 | +30 | +2.6% | 1,400 |
| 2014/08/25 | 1,158 | 1,177 | 1,158 | 1,174 | +19 | +1.6% | 1,100 |
| 2014/08/22 | 1,152 | 1,170 | 1,152 | 1,155 | +10 | +0.9% | 1,700 |
| 2014/08/21 | 1,152 | 1,152 | 1,145 | 1,145 | +1 | +0.1% | 1,500 |
| 2014/08/20 | 1,139 | 1,149 | 1,136 | 1,144 | +9 | +0.8% | 2,300 |
| 2014/08/19 | 1,122 | 1,135 | 1,120 | 1,135 | +13 | +1.2% | 900 |
| 2014/08/18 | 1,122 | 1,122 | 1,118 | 1,122 | +2 | +0.2% | 3,700 |
| 2014/08/15 | 1,124 | 1,129 | 1,120 | 1,120 | -4 | -0.4% | 4,900 |
| 2014/08/14 | 1,124 | 1,124 | 1,110 | 1,124 | ±0 | ±0% | 7,000 |
| 2014/08/13 | 1,119 | 1,124 | 1,117 | 1,124 | +4 | +0.4% | 5,100 |
| 2014/08/12 | 1,135 | 1,135 | 1,118 | 1,120 | ±0 | ±0% | 2,000 |
| 2014/08/11 | 1,120 | 1,121 | 1,117 | 1,120 | +20 | +1.8% | 21,600 |
| 2014/08/08 | 1,104 | 1,109 | 1,082 | 1,100 | -7 | -0.6% | 8,800 |
| 2014/08/07 | 1,103 | 1,125 | 1,103 | 1,107 | -4 | -0.4% | 5,200 |
| 2014/08/06 | 1,147 | 1,147 | 1,105 | 1,111 | -39 | -3.4% | 11,700 |
| 2014/08/05 | 1,161 | 1,164 | 1,150 | 1,150 | -10 | -0.9% | 4,600 |
| 2014/08/04 | 1,171 | 1,199 | 1,160 | 1,160 | -20 | -1.7% | 6,600 |
| 2014/08/01 | 1,200 | 1,207 | 1,147 | 1,180 | -50 | -4.1% | 17,400 |
| 2014/07/31 | 1,227 | 1,240 | 1,170 | 1,230 | -10 | -0.8% | 5,600 |
| 2014/07/30 | 1,230 | 1,240 | 1,230 | 1,240 | ±0 | ±0% | 1,300 |
| 2014/07/29 | 1,230 | 1,240 | 1,222 | 1,240 | +10 | +0.8% | 4,900 |
| 2014/07/28 | 1,243 | 1,243 | 1,230 | 1,230 | -6 | -0.5% | 2,500 |
| 2014/07/25 | 1,232 | 1,250 | 1,227 | 1,236 | +3 | +0.2% | 1,100 |
| 2014/07/24 | 1,245 | 1,245 | 1,233 | 1,233 | +3 | +0.2% | 500 |
| 2014/07/23 | 1,230 | 1,231 | 1,230 | 1,230 | +10 | +0.8% | 600 |
| 2014/07/22 | 1,244 | 1,244 | 1,220 | 1,220 | -24 | -1.9% | 1,100 |
| 2014/07/18 | 1,230 | 1,244 | 1,230 | 1,244 | ±0 | ±0% | 500 |
| 2014/07/17 | 1,244 | 1,244 | 1,244 | 1,244 | -1 | -0.1% | 200 |
| 2014/07/16 | 1,220 | 1,245 | 1,201 | 1,245 | +32 | +2.6% | 5,300 |
| 2014/07/15 | 1,220 | 1,242 | 1,213 | 1,213 | -34 | -2.7% | 4,300 |
| 2014/07/14 | 1,226 | 1,247 | 1,222 | 1,247 | -2 | -0.2% | 600 |
| 2014/07/11 | 1,250 | 1,250 | 1,240 | 1,249 | ±0 | ±0% | 1,100 |
| 2014/07/10 | 1,259 | 1,259 | 1,249 | 1,249 | -9 | -0.7% | 1,200 |
| 2014/07/09 | 1,250 | 1,259 | 1,250 | 1,258 | +8 | +0.6% | 2,400 |
| 2014/07/08 | 1,259 | 1,259 | 1,231 | 1,250 | -9 | -0.7% | 300 |
| 2014/07/07 | 1,259 | 1,259 | 1,235 | 1,259 | +6 | +0.5% | 2,500 |
| 2014/07/04 | 1,225 | 1,259 | 1,205 | 1,253 | +23 | +1.9% | 5,900 |
| 2014/07/03 | 1,210 | 1,230 | 1,200 | 1,230 | +20 | +1.7% | 3,300 |
| 2014/07/02 | 1,190 | 1,219 | 1,190 | 1,210 | +20 | +1.7% | 8,900 |
| 2014/07/01 | 1,201 | 1,210 | 1,160 | 1,190 | -25 | -2.1% | 4,500 |
| 2014/06/30 | 1,176 | 1,232 | 1,176 | 1,215 | +39 | +3.3% | 4,600 |
2601～
2650
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 | - | +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 | 80,500円 | +5.4% | +7.2% | 1.99% | 12.53倍 | 1.23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 | 95,900円 | +29.3% | +47.2% | 0.00% | 18.37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 | 50,500円 | +18.1% | +32.0% | 0.00% | 15.61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 | 112,200円 | +13.5% | +154.0% | 0.89% | 25.24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
該当銘柄がありません
チャート関連のコラム
