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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 4,810 | 4,810 | 4,635 | 4,635 | -215 | -4.4% | 166,800 |
| 2024/12/30 | 4,910 | 4,955 | 4,820 | 4,850 | -60 | -1.2% | 75,000 |
| 2024/12/27 | 4,910 | 4,950 | 4,865 | 4,910 | +30 | +0.6% | 60,600 |
| 2024/12/26 | 4,840 | 4,885 | 4,780 | 4,880 | +40 | +0.8% | 50,400 |
| 2024/12/25 | 4,850 | 4,850 | 4,785 | 4,840 | -35 | -0.7% | 50,800 |
| 2024/12/24 | 4,965 | 4,965 | 4,835 | 4,875 | -25 | -0.5% | 43,100 |
| 2024/12/23 | 4,830 | 4,935 | 4,825 | 4,900 | +55 | +1.1% | 49,500 |
| 2024/12/20 | 4,855 | 4,955 | 4,845 | 4,845 | -10 | -0.2% | 73,500 |
| 2024/12/19 | 4,830 | 4,880 | 4,765 | 4,855 | -20 | -0.4% | 79,000 |
| 2024/12/18 | 4,850 | 5,050 | 4,790 | 4,875 | +155 | +3.3% | 205,300 |
| 2024/12/17 | 4,680 | 4,815 | 4,655 | 4,720 | -15 | -0.3% | 190,900 |
| 2024/12/16 | 4,500 | 4,750 | 4,500 | 4,735 | +305 | +6.9% | 714,400 |
| 2024/12/13 | 4,475 | 4,485 | 4,410 | 4,430 | -65 | -1.4% | 113,100 |
| 2024/12/12 | 4,480 | 4,540 | 4,430 | 4,495 | +35 | +0.8% | 127,200 |
| 2024/12/11 | 4,440 | 4,520 | 4,430 | 4,460 | +15 | +0.3% | 148,500 |
| 2024/12/10 | 4,525 | 4,610 | 4,445 | 4,445 | -85 | -1.9% | 322,000 |
| 2024/12/09 | 4,585 | 4,650 | 4,525 | 4,530 | -85 | -1.8% | 368,600 |
| 2024/12/06 | 4,700 | 4,700 | 4,615 | 4,615 | -100 | -2.1% | 114,400 |
| 2024/12/05 | 4,740 | 4,845 | 4,715 | 4,715 | -5 | -0.1% | 84,400 |
| 2024/12/04 | 4,915 | 4,940 | 4,675 | 4,720 | -205 | -4.2% | 196,100 |
| 2024/12/03 | 4,700 | 5,020 | 4,660 | 4,925 | +85 | +1.8% | 338,200 |
| 2024/12/02 | 4,830 | 4,840 | 4,705 | 4,840 | +15 | +0.3% | 50,500 |
| 2024/11/29 | 4,785 | 4,835 | 4,765 | 4,825 | +40 | +0.8% | 22,400 |
| 2024/11/28 | 4,700 | 4,785 | 4,700 | 4,785 | +70 | +1.5% | 44,800 |
| 2024/11/27 | 4,800 | 4,800 | 4,650 | 4,715 | -130 | -2.7% | 49,500 |
| 2024/11/26 | 4,895 | 4,940 | 4,755 | 4,845 | -5 | -0.1% | 50,700 |
| 2024/11/25 | 4,950 | 4,995 | 4,850 | 4,850 | -30 | -0.6% | 73,000 |
| 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 |
101～
150
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
