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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 4,820 | 4,900 | 4,815 | 4,880 | +65 | +1.3% | 47,000 |
| 2024/11/21 | 4,800 | 4,865 | 4,760 | 4,815 | -15 | -0.3% | 40,900 |
| 2024/11/20 | 4,780 | 4,915 | 4,780 | 4,830 | +75 | +1.6% | 91,100 |
| 2024/11/19 | 4,760 | 4,795 | 4,645 | 4,755 | +15 | +0.3% | 76,200 |
| 2024/11/18 | 4,695 | 4,800 | 4,685 | 4,740 | +30 | +0.6% | 48,500 |
| 2024/11/15 | 4,725 | 4,805 | 4,660 | 4,710 | +55 | +1.2% | 87,400 |
| 2024/11/14 | 4,575 | 4,685 | 4,495 | 4,655 | +60 | +1.3% | 102,600 |
| 2024/11/13 | 4,445 | 4,605 | 4,395 | 4,595 | +205 | +4.7% | 171,700 |
| 2024/11/12 | 4,115 | 4,460 | 4,110 | 4,390 | +335 | +8.3% | 299,100 |
| 2024/11/11 | 4,020 | 4,080 | 4,015 | 4,055 | +5 | +0.1% | 54,000 |
| 2024/11/08 | 4,050 | 4,080 | 4,010 | 4,050 | +55 | +1.4% | 58,800 |
| 2024/11/07 | 3,940 | 4,050 | 3,920 | 3,995 | +115 | +3% | 82,800 |
| 2024/11/06 | 3,845 | 3,910 | 3,800 | 3,880 | +35 | +0.9% | 54,200 |
| 2024/11/05 | 3,840 | 3,845 | 3,775 | 3,845 | +75 | +2% | 33,200 |
| 2024/11/01 | 3,875 | 3,875 | 3,770 | 3,770 | -125 | -3.2% | 60,300 |
| 2024/10/31 | 3,915 | 3,950 | 3,855 | 3,895 | -5 | -0.1% | 48,800 |
| 2024/10/30 | 3,900 | 3,950 | 3,895 | 3,900 | +35 | +0.9% | 166,700 |
| 2024/10/29 | 3,830 | 3,890 | 3,810 | 3,865 | +25 | +0.7% | 29,300 |
| 2024/10/28 | 3,805 | 3,875 | 3,790 | 3,840 | +50 | +1.3% | 19,800 |
| 2024/10/25 | 3,860 | 3,865 | 3,775 | 3,790 | -55 | -1.4% | 30,800 |
| 2024/10/24 | 3,800 | 3,855 | 3,785 | 3,845 | +5 | +0.1% | 31,700 |
| 2024/10/23 | 3,940 | 3,940 | 3,840 | 3,840 | -80 | -2% | 36,500 |
| 2024/10/22 | 4,010 | 4,010 | 3,920 | 3,920 | -85 | -2.1% | 29,700 |
| 2024/10/21 | 4,000 | 4,025 | 3,980 | 4,005 | +5 | +0.1% | 31,600 |
| 2024/10/18 | 4,055 | 4,075 | 3,995 | 4,000 | -95 | -2.3% | 39,000 |
| 2024/10/17 | 4,095 | 4,125 | 4,030 | 4,095 | -15 | -0.4% | 26,900 |
| 2024/10/16 | 4,065 | 4,135 | 4,055 | 4,110 | +25 | +0.6% | 30,500 |
| 2024/10/15 | 4,145 | 4,150 | 4,055 | 4,085 | +10 | +0.2% | 35,200 |
| 2024/10/11 | 4,140 | 4,140 | 4,065 | 4,075 | -50 | -1.2% | 31,000 |
| 2024/10/10 | 4,230 | 4,250 | 4,080 | 4,125 | -105 | -2.5% | 33,200 |
| 2024/10/09 | 4,230 | 4,260 | 4,170 | 4,230 | +65 | +1.6% | 43,100 |
| 2024/10/08 | 4,050 | 4,190 | 4,050 | 4,165 | +110 | +2.7% | 73,100 |
| 2024/10/07 | 4,100 | 4,130 | 4,055 | 4,055 | +10 | +0.2% | 46,700 |
| 2024/10/04 | 3,955 | 4,050 | 3,905 | 4,045 | +125 | +3.2% | 53,800 |
| 2024/10/03 | 4,065 | 4,095 | 3,915 | 3,920 | -75 | -1.9% | 53,600 |
| 2024/10/02 | 3,970 | 4,080 | 3,950 | 3,995 | +15 | +0.4% | 44,700 |
| 2024/10/01 | 3,975 | 4,020 | 3,950 | 3,980 | +5 | +0.1% | 27,100 |
| 2024/09/30 | 3,950 | 4,010 | 3,920 | 3,975 | -100 | -2.5% | 49,800 |
| 2024/09/27 | 3,980 | 4,080 | 3,955 | 4,075 | +40 | +1% | 53,600 |
| 2024/09/26 | 3,970 | 4,035 | 3,960 | 4,035 | +85 | +2.2% | 42,600 |
| 2024/09/25 | 4,030 | 4,030 | 3,950 | 3,950 | -70 | -1.7% | 42,700 |
| 2024/09/24 | 4,030 | 4,060 | 3,975 | 4,020 | +30 | +0.8% | 49,500 |
| 2024/09/20 | 3,980 | 4,025 | 3,935 | 3,990 | +125 | +3.2% | 55,300 |
| 2024/09/19 | 3,875 | 3,910 | 3,845 | 3,865 | +35 | +0.9% | 33,200 |
| 2024/09/18 | 3,865 | 3,905 | 3,770 | 3,830 | -5 | -0.1% | 31,900 |
| 2024/09/17 | 3,855 | 3,870 | 3,785 | 3,835 | +25 | +0.7% | 31,300 |
| 2024/09/13 | 3,810 | 3,875 | 3,800 | 3,810 | -10 | -0.3% | 30,500 |
| 2024/09/12 | 3,895 | 3,940 | 3,800 | 3,820 | +5 | +0.1% | 43,200 |
| 2024/09/11 | 3,830 | 3,890 | 3,765 | 3,815 | -45 | -1.2% | 38,400 |
| 2024/09/10 | 3,850 | 3,920 | 3,850 | 3,860 | ±0 | ±0% | 19,100 |
1～
50
件表示中 / 3586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 | 488,000円 | +7.2% | +18.3% | 4.30% | 8.23倍 | 1.30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 |
| ＢＵＹＳＥＬＬ | 456,000円 | +45.3% | +50.3% | 0.66% | 29.76倍 | 7.14倍 |
|
着物など高額品の出張買い取り展開、顧客はシニアが主。店舗型のタイムレスなどＭ＆Ａ急加速 |
| バイタルＫＳＫ | 118,100円 | +0.4% | -2.4% | 3.64% | 9.59倍 | 0.53倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが０９年に統合。医療用医薬品卸５位 |
| ヤマエＧＨＤ | 215,300円 | +26.3% | +22.0% | 2.79% | 6.63倍 | 0.70倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
| シークス | 115,600円 | +3.3% | -31.6% | 4.15% | 11.83倍 | 0.54倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
