西部電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 2,023 | 2,051 | 2,023 | 2,051 | +27 | +1.3% | 1,100 |
| 2025/08/21 | 2,044 | 2,046 | 2,021 | 2,024 | -20 | -1% | 2,800 |
| 2025/08/20 | 2,025 | 2,045 | 2,022 | 2,044 | +14 | +0.7% | 2,800 |
| 2025/08/19 | 2,023 | 2,030 | 2,021 | 2,030 | +15 | +0.7% | 1,800 |
| 2025/08/18 | 2,028 | 2,030 | 2,014 | 2,015 | +9 | +0.4% | 6,300 |
| 2025/08/15 | 2,019 | 2,019 | 2,002 | 2,006 | +4 | +0.2% | 3,000 |
| 2025/08/14 | 1,995 | 2,002 | 1,993 | 2,002 | +12 | +0.6% | 900 |
| 2025/08/13 | 2,012 | 2,012 | 1,988 | 1,990 | -13 | -0.6% | 7,800 |
| 2025/08/12 | 2,015 | 2,022 | 2,001 | 2,003 | +1 | ±0% | 7,500 |
| 2025/08/08 | 1,999 | 2,018 | 1,997 | 2,002 | +4 | +0.2% | 2,700 |
| 2025/08/07 | 1,990 | 2,009 | 1,990 | 1,998 | +7 | +0.4% | 2,800 |
| 2025/08/06 | 1,982 | 2,000 | 1,982 | 1,991 | -9 | -0.5% | 2,500 |
| 2025/08/05 | 1,983 | 2,014 | 1,975 | 2,000 | +25 | +1.3% | 6,200 |
| 2025/08/04 | 1,998 | 1,998 | 1,965 | 1,975 | -24 | -1.2% | 6,700 |
| 2025/08/01 | 2,040 | 2,040 | 1,984 | 1,999 | -41 | -2% | 9,800 |
| 2025/07/31 | 1,950 | 2,050 | 1,948 | 2,040 | +90 | +4.6% | 20,200 |
| 2025/07/30 | 1,947 | 1,950 | 1,940 | 1,950 | +3 | +0.2% | 2,500 |
| 2025/07/29 | 1,931 | 1,947 | 1,931 | 1,947 | +16 | +0.8% | 2,900 |
| 2025/07/28 | 1,943 | 1,943 | 1,924 | 1,931 | +23 | +1.2% | 3,000 |
| 2025/07/25 | 1,902 | 1,917 | 1,900 | 1,908 | +3 | +0.2% | 700 |
| 2025/07/24 | 1,900 | 1,921 | 1,900 | 1,905 | +7 | +0.4% | 2,200 |
| 2025/07/23 | 1,892 | 1,925 | 1,891 | 1,898 | +5 | +0.3% | 2,300 |
| 2025/07/22 | 1,900 | 1,914 | 1,892 | 1,893 | -7 | -0.4% | 2,600 |
| 2025/07/18 | 1,905 | 1,905 | 1,900 | 1,900 | -4 | -0.2% | 1,700 |
| 2025/07/17 | 1,920 | 1,922 | 1,902 | 1,904 | -1 | -0.1% | 1,000 |
| 2025/07/16 | 1,943 | 1,943 | 1,902 | 1,905 | -10 | -0.5% | 11,800 |
| 2025/07/15 | 1,901 | 1,915 | 1,898 | 1,915 | +23 | +1.2% | 6,300 |
| 2025/07/14 | 1,890 | 1,914 | 1,886 | 1,892 | +2 | +0.1% | 1,500 |
| 2025/07/11 | 1,881 | 1,890 | 1,881 | 1,890 | +7 | +0.4% | 1,000 |
| 2025/07/10 | 1,880 | 1,904 | 1,880 | 1,883 | +2 | +0.1% | 3,000 |
| 2025/07/09 | 1,886 | 1,900 | 1,881 | 1,881 | +6 | +0.3% | 1,100 |
| 2025/07/08 | 1,873 | 1,890 | 1,873 | 1,875 | +4 | +0.2% | 1,500 |
| 2025/07/07 | 1,882 | 1,882 | 1,871 | 1,871 | -11 | -0.6% | 1,700 |
| 2025/07/04 | 1,890 | 1,890 | 1,881 | 1,882 | ±0 | ±0% | 1,300 |
| 2025/07/03 | 1,890 | 1,890 | 1,882 | 1,882 | +2 | +0.1% | 800 |
| 2025/07/02 | 1,897 | 1,897 | 1,875 | 1,880 | -17 | -0.9% | 5,200 |
| 2025/07/01 | 1,914 | 1,914 | 1,878 | 1,897 | -10 | -0.5% | 2,800 |
| 2025/06/30 | 1,893 | 1,907 | 1,885 | 1,907 | +27 | +1.4% | 2,500 |
| 2025/06/27 | 1,869 | 1,880 | 1,861 | 1,880 | +19 | +1% | 2,600 |
| 2025/06/26 | 1,860 | 1,870 | 1,860 | 1,861 | +6 | +0.3% | 2,600 |
| 2025/06/25 | 1,860 | 1,860 | 1,850 | 1,855 | -6 | -0.3% | 1,000 |
| 2025/06/24 | 1,863 | 1,863 | 1,847 | 1,861 | +18 | +1% | 1,700 |
| 2025/06/23 | 1,841 | 1,843 | 1,840 | 1,843 | -1 | -0.1% | 1,100 |
| 2025/06/20 | 1,848 | 1,851 | 1,842 | 1,844 | -4 | -0.2% | 2,000 |
| 2025/06/19 | 1,865 | 1,865 | 1,842 | 1,848 | -17 | -0.9% | 4,100 |
| 2025/06/18 | 1,857 | 1,873 | 1,840 | 1,865 | +7 | +0.4% | 2,700 |
| 2025/06/17 | 1,857 | 1,870 | 1,845 | 1,858 | -5 | -0.3% | 6,800 |
| 2025/06/16 | 1,860 | 1,893 | 1,850 | 1,863 | +3 | +0.2% | 4,100 |
| 2025/06/13 | 1,880 | 1,880 | 1,859 | 1,860 | -18 | -1% | 2,500 |
| 2025/06/12 | 1,889 | 1,889 | 1,865 | 1,878 | -5 | -0.3% | 3,700 |
1～
50
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「西電機」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 |
|---|---|---|---|---|---|---|---|---|
| 西電機 | 205,100円 | +8.2% | +9.8% | 4.10% | 10.99倍 | 1.01倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日 工 | 78,100円 | +3.7% | +0.9% | 4.35% | 14.33倍 | 0.87倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| 岡本工 | 464,500円 | +14.3% | +61.2% | 3.44% | 10.24倍 | 0.76倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| タツモ | 209,100円 | +14.3% | -15.0% | 1.63% | 8.64倍 | 1.25倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
