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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 4,875 | 4,905 | 4,840 | 4,855 | -60 | -1.2% | 88,400 |
| 2025/03/19 | 4,735 | 4,955 | 4,705 | 4,915 | +200 | +4.2% | 159,700 |
| 2025/03/18 | 4,780 | 4,890 | 4,685 | 4,715 | -20 | -0.4% | 133,300 |
| 2025/03/17 | 4,650 | 4,765 | 4,615 | 4,735 | +120 | +2.6% | 100,200 |
| 2025/03/14 | 4,515 | 4,715 | 4,500 | 4,615 | +120 | +2.7% | 140,800 |
| 2025/03/13 | 4,505 | 4,690 | 4,475 | 4,495 | ±0 | ±0% | 104,700 |
| 2025/03/12 | 4,530 | 4,540 | 4,490 | 4,495 | -35 | -0.8% | 44,100 |
| 2025/03/11 | 4,545 | 4,550 | 4,390 | 4,530 | -85 | -1.8% | 126,000 |
| 2025/03/10 | 4,640 | 4,695 | 4,585 | 4,615 | -25 | -0.5% | 97,600 |
| 2025/03/07 | 4,565 | 4,670 | 4,515 | 4,640 | +20 | +0.4% | 117,400 |
| 2025/03/06 | 4,585 | 4,730 | 4,585 | 4,620 | +85 | +1.9% | 141,300 |
| 2025/03/05 | 4,560 | 4,630 | 4,515 | 4,535 | -80 | -1.7% | 95,200 |
| 2025/03/04 | 4,500 | 4,650 | 4,445 | 4,615 | +75 | +1.7% | 92,500 |
| 2025/03/03 | 4,545 | 4,560 | 4,505 | 4,540 | +65 | +1.5% | 83,300 |
| 2025/02/28 | 4,425 | 4,500 | 4,370 | 4,475 | +15 | +0.3% | 110,700 |
| 2025/02/27 | 4,340 | 4,480 | 4,290 | 4,460 | +140 | +3.2% | 112,300 |
| 2025/02/26 | 4,380 | 4,405 | 4,255 | 4,320 | -85 | -1.9% | 129,700 |
| 2025/02/25 | 4,370 | 4,420 | 4,330 | 4,405 | +35 | +0.8% | 87,600 |
| 2025/02/21 | 4,375 | 4,400 | 4,340 | 4,370 | -30 | -0.7% | 79,300 |
| 2025/02/20 | 4,490 | 4,500 | 4,390 | 4,400 | -60 | -1.3% | 89,900 |
| 2025/02/19 | 4,585 | 4,615 | 4,440 | 4,460 | -135 | -2.9% | 129,600 |
| 2025/02/18 | 4,745 | 4,760 | 4,590 | 4,595 | -175 | -3.7% | 134,500 |
| 2025/02/17 | 4,800 | 4,900 | 4,750 | 4,770 | -65 | -1.3% | 85,200 |
| 2025/02/14 | 4,880 | 5,010 | 4,750 | 4,835 | -40 | -0.8% | 167,600 |
| 2025/02/13 | 4,785 | 4,950 | 4,580 | 4,875 | +140 | +3% | 284,100 |
| 2025/02/12 | 4,680 | 4,805 | 4,680 | 4,735 | +115 | +2.5% | 140,500 |
| 2025/02/10 | 4,650 | 4,680 | 4,610 | 4,620 | -10 | -0.2% | 65,600 |
| 2025/02/07 | 4,635 | 4,650 | 4,610 | 4,630 | +30 | +0.7% | 58,800 |
| 2025/02/06 | 4,615 | 4,645 | 4,595 | 4,600 | -15 | -0.3% | 43,600 |
| 2025/02/05 | 4,600 | 4,645 | 4,555 | 4,615 | +30 | +0.7% | 61,600 |
| 2025/02/04 | 4,610 | 4,655 | 4,540 | 4,585 | +45 | +1% | 106,500 |
| 2025/02/03 | 4,530 | 4,560 | 4,505 | 4,540 | +15 | +0.3% | 88,000 |
| 2025/01/31 | 4,520 | 4,560 | 4,495 | 4,525 | -15 | -0.3% | 42,700 |
| 2025/01/30 | 4,475 | 4,545 | 4,425 | 4,540 | +65 | +1.5% | 67,500 |
| 2025/01/29 | 4,455 | 4,480 | 4,390 | 4,475 | +85 | +1.9% | 56,900 |
| 2025/01/28 | 4,360 | 4,420 | 4,320 | 4,390 | +20 | +0.5% | 50,100 |
| 2025/01/27 | 4,450 | 4,485 | 4,360 | 4,370 | -25 | -0.6% | 70,400 |
| 2025/01/24 | 4,390 | 4,420 | 4,340 | 4,395 | +25 | +0.6% | 53,400 |
| 2025/01/23 | 4,390 | 4,415 | 4,340 | 4,370 | +5 | +0.1% | 53,500 |
| 2025/01/22 | 4,345 | 4,390 | 4,320 | 4,365 | +70 | +1.6% | 57,700 |
| 2025/01/21 | 4,320 | 4,325 | 4,270 | 4,295 | -5 | -0.1% | 47,500 |
| 2025/01/20 | 4,355 | 4,360 | 4,300 | 4,300 | -35 | -0.8% | 45,800 |
| 2025/01/17 | 4,330 | 4,370 | 4,285 | 4,335 | -65 | -1.5% | 64,600 |
| 2025/01/16 | 4,400 | 4,455 | 4,315 | 4,400 | +60 | +1.4% | 126,900 |
| 2025/01/15 | 4,355 | 4,375 | 4,300 | 4,340 | -5 | -0.1% | 67,200 |
| 2025/01/14 | 4,385 | 4,415 | 4,295 | 4,345 | -110 | -2.5% | 112,600 |
| 2025/01/10 | 4,455 | 4,530 | 4,445 | 4,455 | +5 | +0.1% | 66,500 |
| 2025/01/09 | 4,570 | 4,575 | 4,445 | 4,450 | -120 | -2.6% | 89,100 |
| 2025/01/08 | 4,535 | 4,620 | 4,505 | 4,570 | -5 | -0.1% | 69,800 |
| 2025/01/07 | 4,675 | 4,675 | 4,575 | 4,575 | -60 | -1.3% | 76,400 |
51～
100
件表示中 / 3713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 | 462,500円 | +12.0% | -13.8% | 4.76% | 9.16倍 | 1.18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 |
| ＲＹＯＤＥＮ | 272,100円 | +2.8% | -6.8% | 5.00% | 12.19倍 | 0.66倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| シークス | 115,300円 | -0.8% | -9.5% | 4.16% | 10.45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 |
| フルサト・マルカ | 223,700円 | +5.1% | +9.5% | 4.51% | 16.30倍 | 0.74倍 |
|
傘下に鉄骨建築資材大手のフルサト工業と産機・建機の中堅商社マルカ。２１年１０月に経営統合 |
| 高 速 | 265,800円 | +7.0% | +6.4% | 4.36% | 14.20倍 | 1.30倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
