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 |
---|---|---|---|---|---|---|---|
2019/03/18 | 1,043 | 1,044 | 1,035 | 1,044 | +14 | +1.4% | 10,200 |
2019/03/15 | 1,024 | 1,035 | 1,024 | 1,030 | +7 | +0.7% | 8,000 |
2019/03/14 | 1,040 | 1,040 | 1,001 | 1,023 | -15 | -1.4% | 12,500 |
2019/03/13 | 1,079 | 1,079 | 1,031 | 1,038 | +65 | +6.7% | 54,000 |
2019/03/12 | 976 | 979 | 973 | 973 | +1 | +0.1% | 2,000 |
2019/03/11 | 971 | 974 | 971 | 972 | +2 | +0.2% | 1,200 |
2019/03/08 | 981 | 981 | 969 | 970 | -5 | -0.5% | 6,500 |
2019/03/07 | 981 | 981 | 975 | 975 | -4 | -0.4% | 2,300 |
2019/03/06 | 989 | 989 | 977 | 979 | -2 | -0.2% | 6,000 |
2019/03/05 | 976 | 983 | 976 | 981 | +9 | +0.9% | 2,600 |
2019/03/04 | 991 | 994 | 970 | 972 | -18 | -1.8% | 14,100 |
2019/03/01 | 988 | 993 | 984 | 990 | ±0 | ±0% | 5,100 |
2019/02/28 | 994 | 994 | 978 | 990 | -3 | -0.3% | 13,100 |
2019/02/27 | 989 | 995 | 980 | 993 | +6 | +0.6% | 9,900 |
2019/02/26 | 981 | 987 | 970 | 987 | +3 | +0.3% | 7,400 |
2019/02/25 | 984 | 987 | 976 | 984 | ±0 | ±0% | 3,700 |
2019/02/22 | 974 | 984 | 961 | 984 | +10 | +1% | 5,100 |
2019/02/21 | 965 | 974 | 956 | 974 | +8 | +0.8% | 3,400 |
2019/02/20 | 961 | 969 | 955 | 966 | +3 | +0.3% | 3,100 |
2019/02/19 | 968 | 973 | 953 | 963 | -4 | -0.4% | 3,300 |
2019/02/18 | 983 | 983 | 950 | 967 | +7 | +0.7% | 7,000 |
2019/02/15 | 946 | 960 | 945 | 960 | +15 | +1.6% | 4,600 |
2019/02/14 | 950 | 951 | 935 | 945 | -6 | -0.6% | 7,000 |
2019/02/13 | 939 | 951 | 934 | 951 | +15 | +1.6% | 4,100 |
2019/02/12 | 947 | 958 | 934 | 936 | -9 | -1% | 12,200 |
2019/02/08 | 962 | 962 | 938 | 945 | -23 | -2.4% | 6,700 |
2019/02/07 | 974 | 978 | 959 | 968 | -5 | -0.5% | 7,900 |
2019/02/06 | 986 | 988 | 972 | 973 | -10 | -1% | 12,400 |
2019/02/05 | 978 | 985 | 978 | 983 | +13 | +1.3% | 5,100 |
2019/02/04 | 1,000 | 1,000 | 945 | 970 | +32 | +3.4% | 16,000 |
2019/02/01 | 955 | 955 | 909 | 938 | -9 | -1% | 14,800 |
2019/01/31 | 912 | 1,020 | 905 | 947 | +39 | +4.3% | 24,300 |
2019/01/30 | 918 | 924 | 908 | 908 | -6 | -0.7% | 9,200 |
2019/01/29 | 911 | 936 | 909 | 914 | +3 | +0.3% | 7,200 |
2019/01/28 | 925 | 928 | 910 | 911 | -9 | -1% | 5,000 |
2019/01/25 | 920 | 929 | 919 | 920 | ±0 | ±0% | 5,000 |
2019/01/24 | 907 | 931 | 907 | 920 | +6 | +0.7% | 2,000 |
2019/01/23 | 915 | 923 | 905 | 914 | -7 | -0.8% | 4,300 |
2019/01/22 | 930 | 935 | 921 | 921 | -3 | -0.3% | 3,100 |
2019/01/21 | 925 | 942 | 922 | 924 | +6 | +0.7% | 3,600 |
2019/01/18 | 919 | 919 | 911 | 918 | -1 | -0.1% | 1,800 |
2019/01/17 | 889 | 920 | 889 | 919 | +32 | +3.6% | 600 |
2019/01/16 | 889 | 922 | 887 | 887 | -2 | -0.2% | 8,100 |
2019/01/15 | 886 | 895 | 879 | 889 | +3 | +0.3% | 7,500 |
2019/01/11 | 888 | 888 | 886 | 886 | ±0 | ±0% | 1,900 |
2019/01/10 | 894 | 894 | 878 | 886 | -9 | -1% | 2,500 |
2019/01/09 | 887 | 900 | 887 | 895 | +8 | +0.9% | 6,600 |
2019/01/08 | 889 | 889 | 876 | 887 | +1 | +0.1% | 6,500 |
2019/01/07 | 899 | 913 | 886 | 886 | +2 | +0.2% | 6,600 |
2019/01/04 | 884 | 884 | 875 | 884 | -7 | -0.8% | 4,200 |
1351~
1400
件表示中 / 6802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 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.25倍 | 0.90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 |
前澤給 | 130,900円 | -0.0% | +5.1% | 3.21% | 15.45倍 | 0.70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。住宅設備強化。M&Aにも積極姿勢 |
日 工 | 69,900円 | +8.9% | +21.3% | 4.29% | 15.83倍 | 0.81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 |
三精テクノ | 142,600円 | +22.4% | +49.8% | 3.51% | 8.03倍 | 0.64倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
前沢工 | 129,700円 | +2.7% | -9.9% | 2.78% | 7.87倍 | 0.82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