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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,950 | 1,950 | 1,900 | 1,901 | -49 | -2.5% | 3,300 |
| 2025/02/03 | 1,977 | 1,977 | 1,950 | 1,950 | -27 | -1.4% | 2,600 |
| 2025/01/31 | 1,972 | 1,979 | 1,968 | 1,977 | -1 | -0.1% | 2,000 |
| 2025/01/30 | 1,983 | 1,999 | 1,978 | 1,978 | -21 | -1.1% | 1,100 |
| 2025/01/29 | 1,971 | 1,999 | 1,971 | 1,999 | +28 | +1.4% | 1,800 |
| 2025/01/28 | 1,976 | 2,013 | 1,971 | 1,971 | -5 | -0.3% | 800 |
| 2025/01/27 | 1,980 | 1,997 | 1,976 | 1,976 | -4 | -0.2% | 600 |
| 2025/01/24 | 1,990 | 2,003 | 1,975 | 1,980 | -10 | -0.5% | 800 |
| 2025/01/23 | 2,006 | 2,006 | 1,990 | 1,990 | +16 | +0.8% | 600 |
| 2025/01/22 | 1,987 | 1,998 | 1,974 | 1,974 | -17 | -0.9% | 1,600 |
| 2025/01/21 | 1,983 | 2,015 | 1,983 | 1,991 | +2 | +0.1% | 600 |
| 2025/01/20 | 2,010 | 2,010 | 1,988 | 1,989 | -21 | -1% | 500 |
| 2025/01/17 | 2,006 | 2,010 | 1,995 | 2,010 | +4 | +0.2% | 1,200 |
| 2025/01/16 | 2,003 | 2,006 | 1,991 | 2,006 | +6 | +0.3% | 2,200 |
| 2025/01/15 | 1,994 | 2,000 | 1,987 | 2,000 | +16 | +0.8% | 900 |
| 2025/01/14 | 1,995 | 1,995 | 1,971 | 1,984 | -4 | -0.2% | 1,400 |
| 2025/01/10 | 1,980 | 1,997 | 1,980 | 1,988 | +23 | +1.2% | 600 |
| 2025/01/09 | 1,997 | 1,999 | 1,965 | 1,965 | -15 | -0.8% | 2,400 |
| 2025/01/08 | 2,020 | 2,022 | 1,950 | 1,980 | -36 | -1.8% | 6,500 |
| 2025/01/07 | 2,001 | 2,020 | 2,000 | 2,016 | +16 | +0.8% | 2,200 |
| 2025/01/06 | 2,012 | 2,025 | 1,997 | 2,000 | +5 | +0.3% | 2,100 |
| 2024/12/30 | 1,954 | 2,000 | 1,954 | 1,995 | +8 | +0.4% | 2,500 |
| 2024/12/27 | 1,998 | 1,998 | 1,980 | 1,987 | +7 | +0.4% | 1,100 |
| 2024/12/26 | 1,998 | 1,998 | 1,959 | 1,980 | -3 | -0.2% | 1,500 |
| 2024/12/25 | 1,968 | 1,991 | 1,968 | 1,983 | +2 | +0.1% | 900 |
| 2024/12/24 | 1,980 | 1,981 | 1,971 | 1,981 | +1 | +0.1% | 900 |
| 2024/12/23 | 2,003 | 2,003 | 1,980 | 1,980 | -5 | -0.3% | 1,000 |
| 2024/12/20 | 1,980 | 1,985 | 1,940 | 1,985 | +1 | +0.1% | 700 |
| 2024/12/19 | 2,000 | 2,008 | 1,982 | 1,984 | -18 | -0.9% | 1,100 |
| 2024/12/18 | 2,034 | 2,034 | 1,975 | 2,002 | -32 | -1.6% | 3,100 |
| 2024/12/17 | 1,979 | 2,040 | 1,959 | 2,034 | +94 | +4.8% | 11,800 |
| 2024/12/16 | 1,925 | 1,940 | 1,925 | 1,940 | +15 | +0.8% | 6,000 |
| 2024/12/13 | 1,910 | 1,938 | 1,910 | 1,925 | ±0 | ±0% | 2,200 |
| 2024/12/12 | 1,925 | 1,928 | 1,908 | 1,925 | ±0 | ±0% | 3,100 |
| 2024/12/11 | 1,925 | 1,925 | 1,902 | 1,925 | ±0 | ±0% | 1,600 |
| 2024/12/10 | 1,929 | 1,929 | 1,886 | 1,925 | -6 | -0.3% | 2,700 |
| 2024/12/09 | 1,910 | 1,932 | 1,892 | 1,931 | +40 | +2.1% | 1,300 |
| 2024/12/06 | 1,925 | 1,934 | 1,891 | 1,891 | -34 | -1.8% | 1,000 |
| 2024/12/05 | 1,926 | 1,933 | 1,848 | 1,925 | ±0 | ±0% | 3,800 |
| 2024/12/04 | 1,940 | 1,958 | 1,925 | 1,925 | -15 | -0.8% | 4,700 |
| 2024/12/03 | 1,874 | 1,958 | 1,874 | 1,940 | +70 | +3.7% | 3,000 |
| 2024/12/02 | 1,850 | 1,870 | 1,850 | 1,870 | +34 | +1.9% | 3,100 |
| 2024/11/29 | 1,830 | 1,865 | 1,808 | 1,836 | +1 | +0.1% | 8,700 |
| 2024/11/28 | 1,814 | 1,835 | 1,810 | 1,835 | +12 | +0.7% | 1,400 |
| 2024/11/27 | 1,800 | 1,832 | 1,800 | 1,823 | +23 | +1.3% | 2,800 |
| 2024/11/26 | 1,817 | 1,817 | 1,800 | 1,800 | -5 | -0.3% | 200 |
| 2024/11/25 | 1,800 | 1,806 | 1,800 | 1,805 | +5 | +0.3% | 1,000 |
| 2024/11/22 | 1,816 | 1,816 | 1,783 | 1,800 | -17 | -0.9% | 1,400 |
| 2024/11/21 | 1,836 | 1,836 | 1,817 | 1,817 | -1 | -0.1% | 700 |
| 2024/11/20 | 1,826 | 1,826 | 1,788 | 1,818 | -7 | -0.4% | 1,200 |
51～
100
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% | 8.37倍 | 0.88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% | 9.56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% | - | - | - |
|
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
