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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,876 | 1,914 | 1,870 | 1,870 | -18 | -1% | 1,300 |
| 2024/09/06 | 1,892 | 1,892 | 1,888 | 1,888 | -10 | -0.5% | 500 |
| 2024/09/05 | 1,910 | 1,949 | 1,898 | 1,898 | -27 | -1.4% | 4,500 |
| 2024/09/04 | 1,926 | 1,931 | 1,903 | 1,925 | -1 | -0.1% | 1,500 |
| 2024/09/03 | 1,949 | 1,949 | 1,922 | 1,926 | +11 | +0.6% | 600 |
| 2024/09/02 | 1,900 | 1,920 | 1,900 | 1,915 | +20 | +1.1% | 4,400 |
| 2024/08/30 | 1,889 | 1,899 | 1,885 | 1,895 | +25 | +1.3% | 1,200 |
| 2024/08/29 | 1,897 | 1,910 | 1,870 | 1,870 | -26 | -1.4% | 800 |
| 2024/08/28 | 1,895 | 1,896 | 1,895 | 1,896 | +1 | +0.1% | 300 |
| 2024/08/27 | 1,905 | 1,920 | 1,895 | 1,895 | -1 | -0.1% | 700 |
| 2024/08/26 | 1,890 | 1,920 | 1,890 | 1,896 | +6 | +0.3% | 1,600 |
| 2024/08/23 | 1,891 | 1,893 | 1,865 | 1,890 | +39 | +2.1% | 1,900 |
| 2024/08/22 | 1,841 | 1,881 | 1,841 | 1,851 | +6 | +0.3% | 500 |
| 2024/08/21 | 1,882 | 1,882 | 1,845 | 1,845 | +1 | +0.1% | 1,800 |
| 2024/08/20 | 1,840 | 1,879 | 1,840 | 1,844 | ±0 | ±0% | 4,600 |
| 2024/08/19 | 1,867 | 1,868 | 1,843 | 1,844 | -13 | -0.7% | 3,100 |
| 2024/08/16 | 1,888 | 1,928 | 1,855 | 1,857 | -23 | -1.2% | 3,200 |
| 2024/08/15 | 1,831 | 1,887 | 1,831 | 1,880 | +55 | +3% | 900 |
| 2024/08/14 | 1,821 | 1,825 | 1,821 | 1,825 | +5 | +0.3% | 200 |
| 2024/08/13 | 1,812 | 1,850 | 1,806 | 1,820 | +8 | +0.4% | 2,100 |
| 2024/08/09 | 1,809 | 1,845 | 1,809 | 1,812 | +22 | +1.2% | 1,500 |
| 2024/08/08 | 1,776 | 1,790 | 1,751 | 1,790 | +14 | +0.8% | 2,800 |
| 2024/08/07 | 1,771 | 1,838 | 1,758 | 1,776 | +5 | +0.3% | 2,200 |
| 2024/08/06 | 1,615 | 1,838 | 1,615 | 1,771 | +227 | +14.7% | 5,000 |
| 2024/08/05 | 1,841 | 1,841 | 1,544 | 1,544 | -355 | -18.7% | 12,000 |
| 2024/08/02 | 1,900 | 1,916 | 1,861 | 1,899 | -26 | -1.4% | 5,400 |
| 2024/08/01 | 1,920 | 1,935 | 1,850 | 1,925 | -106 | -5.2% | 15,300 |
| 2024/07/31 | 2,017 | 2,031 | 2,004 | 2,031 | -4 | -0.2% | 4,300 |
| 2024/07/30 | 2,036 | 2,050 | 2,035 | 2,035 | -2 | -0.1% | 2,000 |
| 2024/07/29 | 2,069 | 2,069 | 2,010 | 2,037 | -32 | -1.5% | 3,300 |
| 2024/07/26 | 2,031 | 2,069 | 2,008 | 2,069 | -3 | -0.1% | 2,900 |
| 2024/07/25 | 2,093 | 2,100 | 2,020 | 2,072 | -28 | -1.3% | 5,200 |
| 2024/07/24 | 2,105 | 2,106 | 2,091 | 2,100 | -4 | -0.2% | 2,000 |
| 2024/07/23 | 2,117 | 2,117 | 2,104 | 2,104 | +13 | +0.6% | 900 |
| 2024/07/22 | 2,092 | 2,116 | 2,090 | 2,091 | -33 | -1.6% | 2,100 |
| 2024/07/19 | 2,134 | 2,176 | 2,099 | 2,124 | -16 | -0.7% | 5,000 |
| 2024/07/18 | 2,133 | 2,160 | 2,102 | 2,140 | +57 | +2.7% | 6,100 |
| 2024/07/17 | 2,149 | 2,149 | 2,078 | 2,083 | -52 | -2.4% | 9,800 |
| 2024/07/16 | 2,128 | 2,201 | 2,128 | 2,135 | +7 | +0.3% | 8,900 |
| 2024/07/12 | 2,222 | 2,222 | 2,058 | 2,128 | -101 | -4.5% | 13,600 |
| 2024/07/11 | 2,248 | 2,262 | 2,213 | 2,229 | +18 | +0.8% | 3,900 |
| 2024/07/10 | 2,235 | 2,273 | 2,207 | 2,211 | -12 | -0.5% | 4,200 |
| 2024/07/09 | 2,245 | 2,293 | 2,163 | 2,223 | -19 | -0.8% | 7,800 |
| 2024/07/08 | 2,280 | 2,298 | 2,239 | 2,242 | -38 | -1.7% | 10,700 |
| 2024/07/05 | 2,442 | 2,457 | 2,237 | 2,280 | -160 | -6.6% | 32,700 |
| 2024/07/04 | 2,187 | 2,574 | 2,170 | 2,440 | +290 | +13.5% | 53,700 |
| 2024/07/03 | 2,177 | 2,178 | 2,135 | 2,150 | +30 | +1.4% | 35,400 |
| 2024/07/02 | 2,098 | 2,120 | 2,023 | 2,120 | +20 | +1% | 13,300 |
| 2024/07/01 | 2,000 | 2,100 | 1,950 | 2,100 | +106 | +5.3% | 27,000 |
| 2024/06/28 | 1,946 | 2,010 | 1,946 | 1,994 | +48 | +2.5% | 17,200 |
51～
100
件表示中 / 6840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 | 180,500円 | +4.1% | +6.7% | 4.65% | 13.11倍 | 0.91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 |
| 日本ドライ | 383,000円 | -6.1% | -14.1% | 1.17% | 9.16倍 | 1.09倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ヒラノテク | 179,900円 | -6.3% | -11.6% | 5.00% | 12.96倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 化工機 | 323,000円 | +21.4% | -3.4% | 3.41% | 7.68倍 | 0.69倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 119,300円 | +2.7% | -9.9% | 3.02% | 7.24倍 | 0.75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
