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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 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 |
| 2020/03/13 | 880 | 905 | 879 | 898 | -1 | -0.1% | 6,100 |
| 2020/03/12 | 900 | 904 | 898 | 899 | -20 | -2.2% | 3,800 |
| 2020/03/11 | 899 | 919 | 899 | 919 | +19 | +2.1% | 900 |
| 2020/03/10 | 895 | 915 | 895 | 900 | -2 | -0.2% | 3,600 |
| 2020/03/09 | 954 | 954 | 902 | 902 | -73 | -7.5% | 2,200 |
| 2020/03/06 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 400 |
| 2020/03/05 | 1,010 | 1,010 | 998 | 1,000 | +35 | +3.6% | 1,200 |
| 2020/03/04 | 948 | 965 | 943 | 965 | -28 | -2.8% | 1,200 |
| 2020/03/03 | 999 | 999 | 993 | 993 | -6 | -0.6% | 400 |
| 2020/03/02 | 970 | 999 | 964 | 999 | -1 | -0.1% | 3,600 |
| 2020/02/28 | 1,000 | 1,002 | 1,000 | 1,000 | -4 | -0.4% | 11,300 |
| 2020/02/27 | 1,010 | 1,017 | 1,004 | 1,004 | +1 | +0.1% | 1,800 |
| 2020/02/26 | 1,008 | 1,027 | 1,003 | 1,003 | -27 | -2.6% | 1,700 |
| 2020/02/25 | 1,040 | 1,040 | 1,010 | 1,030 | -33 | -3.1% | 1,900 |
| 2020/02/21 | 1,062 | 1,069 | 1,062 | 1,063 | -29 | -2.7% | 500 |
| 2020/02/20 | 1,092 | 1,092 | 1,092 | 1,092 | +29 | +2.7% | 700 |
1301～
1350
件表示中 / 7024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 | 206,200円 | +8.2% | +9.8% | 4.07% | 11.05倍 | 1.01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 |
| 岡本工 | 471,500円 | +14.3% | +61.2% | 3.39% | 10.39倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 日 工 | 78,300円 | +3.7% | +0.9% | 4.34% | 14.36倍 | 0.87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 |
| 前澤給 | 143,900円 | +1.1% | -27.5% | 4.17% | 14.65倍 | 0.74倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24倍 | 1.27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
