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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 1,550 | 1,554 | 1,550 | 1,554 | +3 | +0.2% | 1,400 |
| 2024/02/21 | 1,550 | 1,560 | 1,546 | 1,551 | +5 | +0.3% | 1,700 |
| 2024/02/20 | 1,550 | 1,558 | 1,540 | 1,546 | -12 | -0.8% | 3,400 |
| 2024/02/19 | 1,540 | 1,559 | 1,540 | 1,558 | +14 | +0.9% | 2,300 |
| 2024/02/16 | 1,545 | 1,545 | 1,527 | 1,544 | -1 | -0.1% | 2,600 |
| 2024/02/15 | 1,530 | 1,545 | 1,525 | 1,545 | +22 | +1.4% | 1,900 |
| 2024/02/14 | 1,516 | 1,530 | 1,516 | 1,523 | +3 | +0.2% | 900 |
| 2024/02/13 | 1,515 | 1,530 | 1,500 | 1,520 | +5 | +0.3% | 3,500 |
| 2024/02/09 | 1,515 | 1,535 | 1,512 | 1,515 | -4 | -0.3% | 2,000 |
| 2024/02/08 | 1,517 | 1,529 | 1,502 | 1,519 | -2 | -0.1% | 2,100 |
| 2024/02/07 | 1,526 | 1,535 | 1,520 | 1,521 | -5 | -0.3% | 2,200 |
| 2024/02/06 | 1,530 | 1,535 | 1,526 | 1,526 | -10 | -0.7% | 1,700 |
| 2024/02/05 | 1,542 | 1,557 | 1,525 | 1,536 | +1 | +0.1% | 2,700 |
| 2024/02/02 | 1,539 | 1,544 | 1,520 | 1,535 | +5 | +0.3% | 3,100 |
| 2024/02/01 | 1,550 | 1,550 | 1,500 | 1,530 | -9 | -0.6% | 3,400 |
| 2024/01/31 | 1,520 | 1,550 | 1,520 | 1,539 | +19 | +1.3% | 2,100 |
| 2024/01/30 | 1,502 | 1,520 | 1,502 | 1,520 | +20 | +1.3% | 1,100 |
| 2024/01/29 | 1,512 | 1,515 | 1,500 | 1,500 | -5 | -0.3% | 1,100 |
| 2024/01/26 | 1,500 | 1,508 | 1,500 | 1,505 | -2 | -0.1% | 600 |
| 2024/01/25 | 1,510 | 1,515 | 1,500 | 1,507 | +3 | +0.2% | 900 |
| 2024/01/24 | 1,513 | 1,513 | 1,497 | 1,504 | -9 | -0.6% | 900 |
| 2024/01/23 | 1,513 | 1,513 | 1,513 | 1,513 | +2 | +0.1% | 700 |
| 2024/01/22 | 1,500 | 1,511 | 1,500 | 1,511 | +20 | +1.3% | 3,200 |
| 2024/01/19 | 1,510 | 1,515 | 1,491 | 1,491 | -8 | -0.5% | 1,100 |
| 2024/01/18 | 1,513 | 1,513 | 1,440 | 1,499 | -14 | -0.9% | 2,200 |
| 2024/01/17 | 1,514 | 1,514 | 1,500 | 1,513 | +10 | +0.7% | 2,400 |
| 2024/01/16 | 1,497 | 1,510 | 1,490 | 1,503 | +13 | +0.9% | 3,600 |
| 2024/01/15 | 1,478 | 1,494 | 1,478 | 1,490 | +13 | +0.9% | 1,700 |
| 2024/01/12 | 1,481 | 1,495 | 1,477 | 1,477 | -9 | -0.6% | 1,900 |
| 2024/01/11 | 1,490 | 1,492 | 1,486 | 1,486 | -2 | -0.1% | 400 |
| 2024/01/10 | 1,499 | 1,499 | 1,488 | 1,488 | -11 | -0.7% | 300 |
| 2024/01/09 | 1,494 | 1,499 | 1,494 | 1,499 | +4 | +0.3% | 1,700 |
| 2024/01/05 | 1,480 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 1,100 |
| 2024/01/04 | 1,480 | 1,488 | 1,470 | 1,488 | +12 | +0.8% | 1,500 |
| 2023/12/29 | 1,485 | 1,496 | 1,472 | 1,476 | -9 | -0.6% | 1,700 |
| 2023/12/28 | 1,474 | 1,485 | 1,455 | 1,485 | +41 | +2.8% | 900 |
| 2023/12/27 | 1,426 | 1,455 | 1,426 | 1,444 | -6 | -0.4% | 1,000 |
| 2023/12/26 | 1,445 | 1,455 | 1,440 | 1,450 | -9 | -0.6% | 900 |
| 2023/12/25 | 1,445 | 1,464 | 1,414 | 1,459 | +13 | +0.9% | 1,500 |
| 2023/12/22 | 1,466 | 1,467 | 1,430 | 1,446 | -1 | -0.1% | 1,100 |
| 2023/12/21 | 1,450 | 1,463 | 1,447 | 1,447 | -12 | -0.8% | 1,000 |
| 2023/12/20 | 1,469 | 1,470 | 1,450 | 1,459 | +3 | +0.2% | 2,400 |
| 2023/12/19 | 1,450 | 1,469 | 1,429 | 1,456 | +12 | +0.8% | 3,900 |
| 2023/12/18 | 1,403 | 1,446 | 1,402 | 1,444 | +34 | +2.4% | 9,500 |
| 2023/12/15 | 1,387 | 1,410 | 1,387 | 1,410 | +26 | +1.9% | 4,200 |
| 2023/12/14 | 1,384 | 1,390 | 1,384 | 1,384 | ±0 | ±0% | 700 |
| 2023/12/13 | 1,383 | 1,388 | 1,380 | 1,384 | +1 | +0.1% | 1,400 |
| 2023/12/12 | 1,380 | 1,385 | 1,380 | 1,383 | +8 | +0.6% | 600 |
| 2023/12/11 | 1,371 | 1,383 | 1,371 | 1,375 | +5 | +0.4% | 300 |
| 2023/12/08 | 1,393 | 1,393 | 1,370 | 1,370 | -20 | -1.4% | 1,700 |
51～
100
件表示中 / 6705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 | 173,400円 | +12.4% | +14.6% | 2.31% | 13.78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 |
| 酒井重 | 629,000円 | +5.2% | +41.8% | 4.29% | 11.63倍 | 0.95倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 前沢工 | 128,400円 | +9.7% | +10.6% | 2.18% | 9.16倍 | 0.93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 |
| 日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| マルマエ | 191,900円 | -31.9% | - | 1.56% | - | 3.39倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
