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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,755 | 3,880 | 3,720 | 3,860 | -10 | -0.3% | 46,700 |
| 2024/09/06 | 3,955 | 3,965 | 3,845 | 3,870 | -45 | -1.1% | 26,800 |
| 2024/09/05 | 3,980 | 4,005 | 3,885 | 3,915 | -100 | -2.5% | 56,100 |
| 2024/09/04 | 4,065 | 4,115 | 3,995 | 4,015 | -180 | -4.3% | 50,800 |
| 2024/09/03 | 4,195 | 4,255 | 4,150 | 4,195 | +35 | +0.8% | 26,100 |
| 2024/09/02 | 4,100 | 4,190 | 4,100 | 4,160 | +130 | +3.2% | 30,900 |
| 2024/08/30 | 3,945 | 4,050 | 3,945 | 4,030 | +90 | +2.3% | 35,700 |
| 2024/08/29 | 3,935 | 3,990 | 3,935 | 3,940 | -45 | -1.1% | 37,600 |
| 2024/08/28 | 4,015 | 4,015 | 3,940 | 3,985 | -85 | -2.1% | 47,300 |
| 2024/08/27 | 3,985 | 4,075 | 3,940 | 4,070 | +95 | +2.4% | 44,600 |
| 2024/08/26 | 4,005 | 4,005 | 3,900 | 3,975 | -60 | -1.5% | 41,600 |
| 2024/08/23 | 4,055 | 4,075 | 3,990 | 4,035 | -20 | -0.5% | 62,100 |
| 2024/08/22 | 4,135 | 4,135 | 4,005 | 4,055 | -75 | -1.8% | 50,200 |
| 2024/08/21 | 4,150 | 4,245 | 4,100 | 4,130 | -35 | -0.8% | 49,500 |
| 2024/08/20 | 4,110 | 4,190 | 4,075 | 4,165 | +60 | +1.5% | 40,000 |
| 2024/08/19 | 4,120 | 4,175 | 4,085 | 4,105 | -15 | -0.4% | 32,200 |
| 2024/08/16 | 4,185 | 4,190 | 4,090 | 4,120 | +5 | +0.1% | 38,500 |
| 2024/08/15 | 4,065 | 4,180 | 4,050 | 4,115 | +35 | +0.9% | 54,900 |
| 2024/08/14 | 4,150 | 4,175 | 4,035 | 4,080 | -45 | -1.1% | 53,900 |
| 2024/08/13 | 3,940 | 4,150 | 3,940 | 4,125 | +305 | +8% | 53,100 |
| 2024/08/09 | 3,885 | 3,885 | 3,725 | 3,820 | +5 | +0.1% | 90,200 |
| 2024/08/08 | 3,650 | 4,000 | 3,650 | 3,815 | +105 | +2.8% | 118,500 |
| 2024/08/07 | 3,655 | 3,905 | 3,620 | 3,710 | ±0 | ±0% | 77,900 |
| 2024/08/06 | 3,530 | 3,745 | 3,505 | 3,710 | +505 | +15.8% | 96,300 |
| 2024/08/05 | 3,570 | 3,580 | 3,185 | 3,205 | -575 | -15.2% | 120,900 |
| 2024/08/02 | 3,885 | 3,900 | 3,780 | 3,780 | -300 | -7.4% | 88,000 |
| 2024/08/01 | 4,160 | 4,190 | 4,030 | 4,080 | -115 | -2.7% | 41,700 |
| 2024/07/31 | 4,080 | 4,195 | 4,025 | 4,195 | +75 | +1.8% | 48,700 |
| 2024/07/30 | 4,170 | 4,185 | 4,110 | 4,120 | -95 | -2.3% | 18,500 |
| 2024/07/29 | 4,110 | 4,235 | 4,105 | 4,215 | +175 | +4.3% | 33,000 |
| 2024/07/26 | 4,035 | 4,100 | 4,025 | 4,040 | +5 | +0.1% | 27,800 |
| 2024/07/25 | 4,110 | 4,110 | 3,990 | 4,035 | -135 | -3.2% | 71,900 |
| 2024/07/24 | 4,285 | 4,285 | 4,150 | 4,170 | -115 | -2.7% | 43,400 |
| 2024/07/23 | 4,280 | 4,285 | 4,230 | 4,285 | +65 | +1.5% | 19,100 |
| 2024/07/22 | 4,340 | 4,385 | 4,220 | 4,220 | -60 | -1.4% | 32,500 |
| 2024/07/19 | 4,290 | 4,325 | 4,215 | 4,280 | -30 | -0.7% | 54,000 |
| 2024/07/18 | 4,330 | 4,410 | 4,310 | 4,310 | -90 | -2% | 26,900 |
| 2024/07/17 | 4,420 | 4,455 | 4,340 | 4,400 | +50 | +1.1% | 73,800 |
| 2024/07/16 | 4,200 | 4,410 | 4,200 | 4,350 | +205 | +4.9% | 76,900 |
| 2024/07/12 | 4,155 | 4,235 | 4,140 | 4,145 | -40 | -1% | 47,300 |
| 2024/07/11 | 4,260 | 4,260 | 4,150 | 4,185 | -20 | -0.5% | 50,500 |
| 2024/07/10 | 4,260 | 4,260 | 4,175 | 4,205 | -20 | -0.5% | 37,600 |
| 2024/07/09 | 4,230 | 4,265 | 4,210 | 4,225 | +15 | +0.4% | 36,600 |
| 2024/07/08 | 4,185 | 4,245 | 4,180 | 4,210 | -5 | -0.1% | 39,600 |
| 2024/07/05 | 4,325 | 4,330 | 4,200 | 4,215 | -110 | -2.5% | 63,200 |
| 2024/07/04 | 4,300 | 4,345 | 4,265 | 4,325 | +25 | +0.6% | 42,000 |
| 2024/07/03 | 4,400 | 4,410 | 4,235 | 4,300 | -115 | -2.6% | 94,500 |
| 2024/07/02 | 4,435 | 4,475 | 4,405 | 4,415 | -5 | -0.1% | 47,800 |
| 2024/07/01 | 4,480 | 4,480 | 4,385 | 4,420 | ±0 | ±0% | 45,900 |
| 2024/06/28 | 4,425 | 4,445 | 4,370 | 4,420 | +30 | +0.7% | 39,900 |
51～
100
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
