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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 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 |
| 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 |
151～
200
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
