西華産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,015 | 4,030 | 3,955 | 3,955 | -75 | -1.9% | 25,400 |
| 2024/05/01 | 4,050 | 4,075 | 4,025 | 4,030 | -45 | -1.1% | 25,600 |
| 2024/04/30 | 3,995 | 4,075 | 3,945 | 4,075 | +80 | +2% | 28,500 |
| 2024/04/26 | 3,965 | 4,020 | 3,950 | 3,995 | +10 | +0.3% | 26,800 |
| 2024/04/25 | 4,095 | 4,100 | 3,980 | 3,985 | -110 | -2.7% | 36,000 |
| 2024/04/24 | 4,055 | 4,140 | 4,040 | 4,095 | +125 | +3.1% | 65,800 |
| 2024/04/23 | 3,880 | 4,000 | 3,880 | 3,970 | +110 | +2.8% | 35,600 |
| 2024/04/22 | 3,820 | 3,880 | 3,815 | 3,860 | +35 | +0.9% | 18,400 |
| 2024/04/19 | 3,890 | 3,980 | 3,750 | 3,825 | -65 | -1.7% | 48,300 |
| 2024/04/18 | 3,780 | 3,910 | 3,775 | 3,890 | +105 | +2.8% | 40,700 |
| 2024/04/17 | 3,765 | 3,805 | 3,705 | 3,785 | ±0 | ±0% | 35,700 |
| 2024/04/16 | 3,925 | 3,925 | 3,745 | 3,785 | -165 | -4.2% | 52,500 |
| 2024/04/15 | 3,985 | 4,025 | 3,950 | 3,950 | -75 | -1.9% | 42,600 |
| 2024/04/12 | 4,020 | 4,030 | 3,940 | 4,025 | +30 | +0.8% | 69,500 |
| 2024/04/11 | 3,865 | 3,995 | 3,850 | 3,995 | +130 | +3.4% | 103,700 |
| 2024/04/10 | 3,795 | 3,880 | 3,795 | 3,865 | +85 | +2.2% | 70,800 |
| 2024/04/09 | 3,720 | 3,800 | 3,705 | 3,780 | +35 | +0.9% | 58,000 |
| 2024/04/08 | 3,630 | 3,745 | 3,630 | 3,745 | +120 | +3.3% | 87,700 |
| 2024/04/05 | 3,525 | 3,630 | 3,500 | 3,625 | +65 | +1.8% | 60,700 |
| 2024/04/04 | 3,565 | 3,610 | 3,545 | 3,560 | -5 | -0.1% | 41,900 |
| 2024/04/03 | 3,575 | 3,625 | 3,535 | 3,565 | -50 | -1.4% | 39,100 |
| 2024/04/02 | 3,655 | 3,685 | 3,610 | 3,615 | -15 | -0.4% | 61,600 |
| 2024/04/01 | 3,735 | 3,750 | 3,575 | 3,630 | -75 | -2% | 94,400 |
| 2024/03/29 | 3,765 | 3,775 | 3,690 | 3,705 | -35 | -0.9% | 54,100 |
| 2024/03/28 | 3,745 | 3,800 | 3,705 | 3,740 | -105 | -2.7% | 152,300 |
| 2024/03/27 | 3,745 | 3,940 | 3,740 | 3,845 | +440 | +12.9% | 517,600 |
| 2024/03/26 | 3,405 | 3,435 | 3,390 | 3,405 | -20 | -0.6% | 28,900 |
| 2024/03/25 | 3,420 | 3,455 | 3,400 | 3,425 | +5 | +0.1% | 36,900 |
| 2024/03/22 | 3,460 | 3,460 | 3,390 | 3,420 | -35 | -1% | 58,300 |
| 2024/03/21 | 3,395 | 3,485 | 3,390 | 3,455 | +95 | +2.8% | 74,600 |
| 2024/03/19 | 3,380 | 3,380 | 3,305 | 3,360 | +5 | +0.1% | 48,200 |
| 2024/03/18 | 3,255 | 3,405 | 3,250 | 3,355 | +135 | +4.2% | 125,100 |
| 2024/03/15 | 3,155 | 3,220 | 3,155 | 3,220 | +40 | +1.3% | 41,000 |
| 2024/03/14 | 3,200 | 3,210 | 3,155 | 3,180 | +10 | +0.3% | 22,700 |
| 2024/03/13 | 3,190 | 3,245 | 3,130 | 3,170 | +15 | +0.5% | 43,500 |
| 2024/03/12 | 3,125 | 3,185 | 3,090 | 3,155 | -20 | -0.6% | 45,100 |
| 2024/03/11 | 3,310 | 3,380 | 3,130 | 3,175 | -245 | -7.2% | 116,500 |
| 2024/03/08 | 3,240 | 3,430 | 3,240 | 3,420 | +175 | +5.4% | 106,100 |
| 2024/03/07 | 3,235 | 3,260 | 3,170 | 3,245 | +45 | +1.4% | 61,900 |
| 2024/03/06 | 3,185 | 3,220 | 3,150 | 3,200 | -30 | -0.9% | 47,500 |
| 2024/03/05 | 3,100 | 3,270 | 3,080 | 3,230 | +135 | +4.4% | 80,700 |
| 2024/03/04 | 3,085 | 3,110 | 3,065 | 3,095 | +10 | +0.3% | 31,200 |
| 2024/03/01 | 3,140 | 3,140 | 3,070 | 3,085 | -55 | -1.8% | 36,500 |
| 2024/02/29 | 3,050 | 3,155 | 3,050 | 3,140 | +90 | +3% | 62,800 |
| 2024/02/28 | 3,055 | 3,100 | 3,030 | 3,050 | +20 | +0.7% | 35,700 |
| 2024/02/27 | 2,996 | 3,070 | 2,996 | 3,030 | +35 | +1.2% | 32,400 |
| 2024/02/26 | 3,010 | 3,045 | 2,988 | 2,995 | -15 | -0.5% | 34,900 |
| 2024/02/22 | 3,020 | 3,020 | 2,983 | 3,010 | +33 | +1.1% | 38,100 |
| 2024/02/21 | 2,987 | 3,015 | 2,976 | 2,977 | -3 | -0.1% | 20,300 |
| 2024/02/20 | 3,000 | 3,020 | 2,975 | 2,980 | -12 | -0.4% | 29,500 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「西華産」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 |
|---|---|---|---|---|---|---|---|---|
| 西華産 | 395,500円 | -7.8% | -6.1% | 3.79% | 11.35倍 | 1.26倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| スターゼン | 269,400円 | +1.1% | -14.4% | 2.78% | 8.59倍 | 0.72倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| グリムス | 214,600円 | -5.7% | +42.2% | 2.14% | 14.17倍 | 4.17倍 |
|
中小製造業などへ電力料金削減を提案、電子式開閉器を販売。太陽光発電設備から電力小売りも |
| 小野建 | 181,800円 | +9.1% | -3.8% | 4.46% | 6.78倍 | 0.50倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| テンポスＨＤ | 325,000円 | +23.4% | +29.8% | 0.31% | 22.10倍 | 2.82倍 |
|
中古厨房機器の再生販売で独壇場。ステーキの「あさくま」も連結子会社。１７年１１月持株会社化 |
市場注目の銘柄
チャート関連のコラム
