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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,400 | 1,413 | 1,394 | 1,394 | +6 | +0.4% | 400 |
| 2022/02/01 | 1,390 | 1,390 | 1,388 | 1,388 | -29 | -2% | 500 |
| 2022/01/31 | 1,394 | 1,419 | 1,394 | 1,417 | +23 | +1.6% | 500 |
| 2022/01/28 | 1,393 | 1,394 | 1,393 | 1,394 | -6 | -0.4% | 500 |
| 2022/01/27 | 1,423 | 1,423 | 1,383 | 1,400 | - | - | 800 |
| 2022/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/25 | 1,399 | 1,399 | 1,390 | 1,393 | -7 | -0.5% | 500 |
| 2022/01/24 | 1,402 | 1,403 | 1,395 | 1,400 | -14 | -1% | 1,600 |
| 2022/01/21 | 1,438 | 1,438 | 1,414 | 1,414 | -16 | -1.1% | 200 |
| 2022/01/20 | 1,430 | 1,430 | 1,430 | 1,430 | +30 | +2.1% | 100 |
| 2022/01/19 | 1,417 | 1,429 | 1,400 | 1,400 | -45 | -3.1% | 1,100 |
| 2022/01/18 | 1,485 | 1,485 | 1,445 | 1,445 | +30 | +2.1% | 2,400 |
| 2022/01/17 | 1,411 | 1,457 | 1,410 | 1,415 | +5 | +0.4% | 1,400 |
| 2022/01/14 | 1,393 | 1,410 | 1,393 | 1,410 | +11 | +0.8% | 200 |
| 2022/01/13 | 1,400 | 1,400 | 1,399 | 1,399 | -31 | -2.2% | 300 |
| 2022/01/12 | 1,420 | 1,430 | 1,401 | 1,430 | ±0 | ±0% | 500 |
| 2022/01/11 | 1,424 | 1,430 | 1,414 | 1,430 | ±0 | ±0% | 300 |
| 2022/01/07 | 1,400 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 200 |
| 2022/01/06 | 1,394 | 1,430 | 1,391 | 1,430 | +18 | +1.3% | 1,100 |
| 2022/01/05 | 1,437 | 1,451 | 1,367 | 1,412 | -38 | -2.6% | 1,900 |
| 2022/01/04 | 1,498 | 1,498 | 1,438 | 1,450 | -44 | -2.9% | 1,200 |
| 2021/12/30 | 1,438 | 1,534 | 1,438 | 1,494 | +66 | +4.6% | 3,100 |
| 2021/12/29 | 1,343 | 1,603 | 1,343 | 1,428 | +77 | +5.7% | 4,300 |
| 2021/12/28 | 1,352 | 1,372 | 1,351 | 1,351 | -28 | -2% | 1,700 |
| 2021/12/27 | 1,355 | 1,379 | 1,350 | 1,379 | +30 | +2.2% | 1,100 |
| 2021/12/24 | 1,347 | 1,349 | 1,347 | 1,349 | -5 | -0.4% | 400 |
| 2021/12/23 | 1,351 | 1,355 | 1,351 | 1,354 | -1 | -0.1% | 400 |
| 2021/12/22 | 1,354 | 1,355 | 1,354 | 1,355 | +10 | +0.7% | 500 |
| 2021/12/21 | 1,337 | 1,364 | 1,337 | 1,345 | +11 | +0.8% | 10,900 |
| 2021/12/20 | 1,329 | 1,334 | 1,329 | 1,334 | -18 | -1.3% | 200 |
| 2021/12/17 | 1,343 | 1,353 | 1,343 | 1,352 | -3 | -0.2% | 300 |
| 2021/12/16 | 1,378 | 1,378 | 1,355 | 1,355 | -13 | -1% | 1,600 |
| 2021/12/15 | 1,367 | 1,368 | 1,367 | 1,368 | +1 | +0.1% | 4,200 |
| 2021/12/14 | 1,355 | 1,367 | 1,351 | 1,367 | +12 | +0.9% | 1,400 |
| 2021/12/13 | 1,350 | 1,356 | 1,348 | 1,355 | +15 | +1.1% | 700 |
| 2021/12/10 | 1,344 | 1,345 | 1,325 | 1,340 | +19 | +1.4% | 800 |
| 2021/12/09 | 1,321 | 1,321 | 1,321 | 1,321 | -4 | -0.3% | 1,000 |
| 2021/12/08 | 1,304 | 1,341 | 1,304 | 1,325 | +22 | +1.7% | 800 |
| 2021/12/07 | 1,313 | 1,315 | 1,303 | 1,303 | -3 | -0.2% | 900 |
| 2021/12/06 | 1,325 | 1,340 | 1,276 | 1,306 | -18 | -1.4% | 3,100 |
| 2021/12/03 | 1,330 | 1,330 | 1,324 | 1,324 | +24 | +1.8% | 1,200 |
| 2021/12/02 | 1,302 | 1,401 | 1,272 | 1,300 | +28 | +2.2% | 15,600 |
| 2021/12/01 | 1,295 | 1,295 | 1,272 | 1,272 | - | - | 3,200 |
| 2021/11/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/29 | 1,271 | 1,272 | 1,271 | 1,272 | -23 | -1.8% | 200 |
| 2021/11/26 | 1,295 | 1,295 | 1,295 | 1,295 | - | - | 100 |
| 2021/11/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/11/24 | 1,303 | 1,317 | 1,301 | 1,301 | -16 | -1.2% | 400 |
| 2021/11/22 | 1,306 | 1,320 | 1,290 | 1,317 | -7 | -0.5% | 2,900 |
| 2021/11/19 | 1,300 | 1,324 | 1,300 | 1,324 | +8 | +0.6% | 500 |
651～
700
件表示中 / 6802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 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.25倍 | 0.90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 |
| 前澤給 | 130,900円 | -0.0% | +5.1% | 3.21% | 15.45倍 | 0.70倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 日 工 | 69,900円 | +8.9% | +21.3% | 4.29% | 15.83倍 | 0.81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 |
| 三精テクノ | 142,600円 | +22.4% | +49.8% | 3.51% | 8.03倍 | 0.64倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 前沢工 | 129,700円 | +2.7% | -9.9% | 2.78% | 7.87倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
