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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,466 | 1,475 | 1,444 | 1,462 | -38 | -2.5% | 2,500 |
| 2022/03/29 | 1,497 | 1,527 | 1,497 | 1,500 | -30 | -2% | 1,600 |
| 2022/03/28 | 1,498 | 1,562 | 1,496 | 1,530 | +35 | +2.3% | 1,200 |
| 2022/03/25 | 1,490 | 1,495 | 1,470 | 1,495 | +5 | +0.3% | 1,100 |
| 2022/03/24 | 1,493 | 1,493 | 1,490 | 1,490 | +10 | +0.7% | 600 |
| 2022/03/23 | 1,449 | 1,488 | 1,441 | 1,480 | +31 | +2.1% | 5,100 |
| 2022/03/22 | 1,478 | 1,478 | 1,449 | 1,449 | -29 | -2% | 1,100 |
| 2022/03/18 | 1,478 | 1,491 | 1,461 | 1,478 | -2 | -0.1% | 600 |
| 2022/03/17 | 1,452 | 1,480 | 1,452 | 1,480 | +44 | +3.1% | 1,200 |
| 2022/03/16 | 1,494 | 1,494 | 1,421 | 1,436 | +13 | +0.9% | 2,100 |
| 2022/03/15 | 1,405 | 1,423 | 1,405 | 1,423 | +20 | +1.4% | 400 |
| 2022/03/14 | 1,403 | 1,403 | 1,403 | 1,403 | -9 | -0.6% | 100 |
| 2022/03/11 | 1,417 | 1,417 | 1,400 | 1,412 | - | - | 500 |
| 2022/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/03/09 | 1,428 | 1,428 | 1,428 | 1,428 | +1 | +0.1% | 100 |
| 2022/03/08 | 1,415 | 1,460 | 1,400 | 1,427 | -36 | -2.5% | 1,500 |
| 2022/03/07 | 1,527 | 1,527 | 1,463 | 1,463 | -66 | -4.3% | 800 |
| 2022/03/04 | 1,505 | 1,529 | 1,505 | 1,529 | +28 | +1.9% | 300 |
| 2022/03/03 | 1,516 | 1,537 | 1,480 | 1,501 | -37 | -2.4% | 1,900 |
| 2022/03/02 | 1,541 | 1,558 | 1,538 | 1,538 | -43 | -2.7% | 500 |
| 2022/03/01 | 1,550 | 1,600 | 1,548 | 1,581 | +3 | +0.2% | 2,700 |
| 2022/02/28 | 1,600 | 1,602 | 1,558 | 1,578 | +14 | +0.9% | 1,800 |
| 2022/02/25 | 1,550 | 1,600 | 1,550 | 1,564 | -26 | -1.6% | 1,300 |
| 2022/02/24 | 1,579 | 1,596 | 1,565 | 1,590 | +14 | +0.9% | 4,600 |
| 2022/02/22 | 1,559 | 1,576 | 1,559 | 1,576 | -14 | -0.9% | 300 |
| 2022/02/21 | 1,525 | 1,590 | 1,511 | 1,590 | +65 | +4.3% | 4,000 |
| 2022/02/18 | 1,529 | 1,530 | 1,525 | 1,525 | -5 | -0.3% | 2,700 |
| 2022/02/17 | 1,500 | 1,530 | 1,500 | 1,530 | +20 | +1.3% | 8,400 |
| 2022/02/16 | 1,511 | 1,512 | 1,503 | 1,510 | +22 | +1.5% | 5,800 |
| 2022/02/15 | 1,457 | 1,490 | 1,449 | 1,488 | +39 | +2.7% | 3,000 |
| 2022/02/14 | 1,418 | 1,449 | 1,418 | 1,449 | - | - | 500 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 1,424 | 1,437 | 1,424 | 1,437 | - | - | 4,200 |
| 2022/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/07 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 200 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 1,411 | 1,415 | 1,411 | 1,415 | +21 | +1.5% | 600 |
| 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 |
801～
850
件表示中 / 6989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 | 188,200円 | +8.2% | +9.8% | 4.46% | 11.80倍 | 0.92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 |
| 井関農 | 125,700円 | +1.2% | +14.1% | 2.39% | 21.87倍 | 0.42倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 日 工 | 72,200円 | +3.7% | +0.9% | 4.71% | 13.23倍 | 0.80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 | 147,400円 | +13.2% | +0.1% | 4.07% | 8.34倍 | 0.59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 |
| フリュー | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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
