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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 990 | 990 | 990 | 990 | ±0 | ±0% | 1,000 |
2020/05/28 | 1,000 | 1,000 | 985 | 990 | +2 | +0.2% | 900 |
2020/05/27 | 970 | 992 | 970 | 988 | +23 | +2.4% | 1,300 |
2020/05/26 | 954 | 965 | 950 | 965 | +11 | +1.2% | 1,200 |
2020/05/25 | 963 | 963 | 954 | 954 | -9 | -0.9% | 400 |
2020/05/22 | 955 | 963 | 955 | 963 | +7 | +0.7% | 500 |
2020/05/21 | 954 | 956 | 954 | 956 | +3 | +0.3% | 400 |
2020/05/20 | 950 | 953 | 947 | 953 | +3 | +0.3% | 700 |
2020/05/19 | 960 | 960 | 950 | 950 | ±0 | ±0% | 400 |
2020/05/18 | 951 | 951 | 950 | 950 | -4 | -0.4% | 400 |
2020/05/15 | 954 | 965 | 954 | 954 | ±0 | ±0% | 1,800 |
2020/05/14 | 963 | 963 | 954 | 954 | -1 | -0.1% | 500 |
2020/05/13 | 947 | 955 | 941 | 955 | +10 | +1.1% | 400 |
2020/05/12 | 944 | 945 | 944 | 945 | +1 | +0.1% | 200 |
2020/05/11 | 930 | 944 | 930 | 944 | +10 | +1.1% | 300 |
2020/05/08 | 937 | 937 | 934 | 934 | -16 | -1.7% | 400 |
2020/05/07 | 929 | 954 | 928 | 950 | +21 | +2.3% | 500 |
2020/05/01 | 921 | 930 | 921 | 929 | -7 | -0.7% | 600 |
2020/04/30 | 912 | 936 | 912 | 936 | - | - | 900 |
2020/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/04/27 | 920 | 920 | 910 | 910 | ±0 | ±0% | 400 |
2020/04/24 | 915 | 925 | 910 | 910 | +9 | +1% | 4,200 |
2020/04/23 | 900 | 913 | 898 | 901 | -14 | -1.5% | 1,500 |
2020/04/22 | 920 | 920 | 915 | 915 | +17 | +1.9% | 400 |
2020/04/21 | 905 | 907 | 898 | 898 | -11 | -1.2% | 1,500 |
2020/04/20 | 903 | 909 | 903 | 909 | -12 | -1.3% | 300 |
2020/04/17 | 903 | 921 | 903 | 921 | +3 | +0.3% | 800 |
2020/04/16 | 901 | 918 | 900 | 918 | +12 | +1.3% | 600 |
2020/04/15 | 910 | 918 | 901 | 906 | -4 | -0.4% | 3,400 |
2020/04/14 | 905 | 910 | 905 | 910 | +7 | +0.8% | 300 |
2020/04/13 | 901 | 903 | 901 | 903 | -8 | -0.9% | 500 |
2020/04/10 | 911 | 911 | 910 | 911 | -1 | -0.1% | 300 |
2020/04/09 | 920 | 920 | 912 | 912 | -5 | -0.5% | 300 |
2020/04/08 | 920 | 920 | 917 | 917 | +5 | +0.5% | 300 |
2020/04/07 | 915 | 934 | 912 | 912 | -3 | -0.3% | 1,300 |
2020/04/06 | 907 | 915 | 900 | 915 | +6 | +0.7% | 700 |
2020/04/03 | 912 | 916 | 909 | 909 | -2 | -0.2% | 300 |
2020/04/02 | 913 | 921 | 900 | 911 | -9 | -1% | 600 |
2020/04/01 | 911 | 935 | 911 | 920 | +5 | +0.5% | 500 |
2020/03/31 | 906 | 932 | 906 | 915 | +5 | +0.5% | 1,700 |
2020/03/30 | 893 | 914 | 893 | 910 | -53 | -5.5% | 2,700 |
2020/03/27 | 961 | 990 | 940 | 963 | +4 | +0.4% | 2,500 |
2020/03/26 | 956 | 974 | 956 | 959 | +3 | +0.3% | 800 |
2020/03/25 | 926 | 956 | 926 | 956 | +42 | +4.6% | 1,300 |
2020/03/24 | 901 | 917 | 901 | 914 | +7 | +0.8% | 800 |
2020/03/23 | 898 | 907 | 888 | 907 | -3 | -0.3% | 2,900 |
2020/03/19 | 910 | 910 | 910 | 910 | +5 | +0.6% | 100 |
2020/03/18 | 930 | 930 | 905 | 905 | -10 | -1.1% | 600 |
2020/03/17 | 944 | 944 | 900 | 915 | +14 | +1.6% | 2,200 |
2020/03/16 | 899 | 909 | 899 | 901 | +3 | +0.3% | 1,500 |
1101~
1150
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 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95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 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70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 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21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