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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,876 | 1,890 | 1,870 | 1,870 | -30 | -1.6% | 1,200 |
| 2025/04/17 | 1,879 | 1,907 | 1,856 | 1,900 | -19 | -1% | 1,100 |
| 2025/04/16 | 1,924 | 1,931 | 1,882 | 1,919 | +35 | +1.9% | 2,700 |
| 2025/04/15 | 1,884 | 1,885 | 1,884 | 1,884 | ±0 | ±0% | 2,400 |
| 2025/04/14 | 1,849 | 1,900 | 1,849 | 1,884 | +35 | +1.9% | 1,600 |
| 2025/04/11 | 1,774 | 1,849 | 1,761 | 1,849 | +72 | +4.1% | 1,200 |
| 2025/04/10 | 1,797 | 1,797 | 1,777 | 1,777 | +2 | +0.1% | 1,300 |
| 2025/04/09 | 1,778 | 1,810 | 1,775 | 1,775 | -43 | -2.4% | 1,400 |
| 2025/04/08 | 1,862 | 1,862 | 1,798 | 1,818 | +20 | +1.1% | 1,300 |
| 2025/04/07 | 1,796 | 1,808 | 1,680 | 1,798 | -27 | -1.5% | 4,800 |
| 2025/04/04 | 1,811 | 1,844 | 1,811 | 1,825 | -26 | -1.4% | 3,100 |
| 2025/04/03 | 1,850 | 1,877 | 1,850 | 1,851 | -22 | -1.2% | 1,000 |
| 2025/04/02 | 1,905 | 1,905 | 1,862 | 1,873 | +8 | +0.4% | 900 |
| 2025/04/01 | 1,905 | 1,905 | 1,865 | 1,865 | ±0 | ±0% | 800 |
| 2025/03/31 | 1,881 | 1,881 | 1,850 | 1,865 | -19 | -1% | 2,200 |
| 2025/03/28 | 1,868 | 1,913 | 1,841 | 1,884 | -66 | -3.4% | 3,700 |
| 2025/03/27 | 1,963 | 1,963 | 1,928 | 1,950 | +2 | +0.1% | 2,700 |
| 2025/03/26 | 1,965 | 1,965 | 1,901 | 1,948 | -16 | -0.8% | 2,900 |
| 2025/03/25 | 1,949 | 1,965 | 1,949 | 1,964 | +15 | +0.8% | 1,500 |
| 2025/03/24 | 1,945 | 1,950 | 1,940 | 1,949 | -11 | -0.6% | 2,900 |
| 2025/03/21 | 1,948 | 1,960 | 1,944 | 1,960 | +21 | +1.1% | 1,500 |
| 2025/03/19 | 1,939 | 1,940 | 1,935 | 1,939 | +18 | +0.9% | 1,100 |
| 2025/03/18 | 1,946 | 1,946 | 1,921 | 1,921 | -3 | -0.2% | 1,600 |
| 2025/03/17 | 1,906 | 1,924 | 1,906 | 1,924 | +18 | +0.9% | 2,200 |
| 2025/03/14 | 1,888 | 1,907 | 1,888 | 1,906 | +18 | +1% | 600 |
| 2025/03/13 | 1,880 | 1,904 | 1,880 | 1,888 | +9 | +0.5% | 3,400 |
| 2025/03/12 | 1,873 | 1,880 | 1,873 | 1,879 | +7 | +0.4% | 2,000 |
| 2025/03/11 | 1,873 | 1,873 | 1,856 | 1,872 | -2 | -0.1% | 1,800 |
| 2025/03/10 | 1,870 | 1,876 | 1,863 | 1,874 | +23 | +1.2% | 1,900 |
| 2025/03/07 | 1,865 | 1,869 | 1,847 | 1,851 | -12 | -0.6% | 1,200 |
| 2025/03/06 | 1,836 | 1,863 | 1,836 | 1,863 | +28 | +1.5% | 2,300 |
| 2025/03/05 | 1,840 | 1,865 | 1,785 | 1,835 | -5 | -0.3% | 11,300 |
| 2025/03/04 | 1,864 | 1,864 | 1,789 | 1,840 | -16 | -0.9% | 10,400 |
| 2025/03/03 | 1,906 | 1,907 | 1,827 | 1,856 | -50 | -2.6% | 12,200 |
| 2025/02/28 | 1,936 | 1,961 | 1,823 | 1,906 | -40 | -2.1% | 13,500 |
| 2025/02/27 | 1,981 | 1,981 | 1,882 | 1,946 | -42 | -2.1% | 7,600 |
| 2025/02/26 | 1,961 | 1,988 | 1,960 | 1,988 | +25 | +1.3% | 800 |
| 2025/02/25 | 1,961 | 1,963 | 1,961 | 1,963 | +3 | +0.2% | 200 |
| 2025/02/21 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 500 |
| 2025/02/20 | 1,970 | 1,980 | 1,960 | 1,960 | -10 | -0.5% | 1,300 |
| 2025/02/19 | 1,970 | 1,970 | 1,960 | 1,970 | +1 | +0.1% | 1,100 |
| 2025/02/18 | 1,972 | 1,972 | 1,950 | 1,969 | +24 | +1.2% | 3,100 |
| 2025/02/17 | 1,937 | 1,945 | 1,936 | 1,945 | +10 | +0.5% | 1,900 |
| 2025/02/14 | 1,940 | 1,940 | 1,935 | 1,935 | -5 | -0.3% | 1,400 |
| 2025/02/13 | 1,940 | 1,940 | 1,940 | 1,940 | -3 | -0.2% | 3,600 |
| 2025/02/12 | 1,943 | 1,943 | 1,943 | 1,943 | +11 | +0.6% | 100 |
| 2025/02/10 | 1,947 | 1,947 | 1,907 | 1,932 | -16 | -0.8% | 500 |
| 2025/02/07 | 1,927 | 1,948 | 1,920 | 1,948 | +10 | +0.5% | 600 |
| 2025/02/06 | 1,875 | 1,938 | 1,875 | 1,938 | +63 | +3.4% | 1,500 |
| 2025/02/05 | 1,901 | 1,901 | 1,874 | 1,875 | -26 | -1.4% | 3,100 |
1～
50
件表示中 / 6937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 | 187,000円 | +4.1% | +6.7% | 4.49% | 13.58倍 | 0.94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 |
| 前沢工 | 137,900円 | +2.7% | -9.9% | 2.61% | 8.36倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| 島精機 | 79,400円 | -10.9% | - | 1.26% | - | 0.31倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| トーヨーカネツ | 347,000円 | +10.6% | +14.6% | 5.24% | 9.57倍 | 0.72倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 中野冷 | 544,000円 | +8.7% | +7.2% | 3.81% | 13.15倍 | 1.06倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
