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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 1,846 | 1,858 | 1,785 | 1,825 | -21 | -1.1% | 3,600 |
| 2024/11/18 | 1,878 | 1,878 | 1,846 | 1,846 | +2 | +0.1% | 2,100 |
| 2024/11/15 | 1,812 | 1,848 | 1,812 | 1,844 | +33 | +1.8% | 1,700 |
| 2024/11/14 | 1,835 | 1,849 | 1,811 | 1,811 | -7 | -0.4% | 3,400 |
| 2024/11/13 | 1,842 | 1,845 | 1,818 | 1,818 | -24 | -1.3% | 600 |
| 2024/11/12 | 1,838 | 1,842 | 1,819 | 1,842 | +5 | +0.3% | 700 |
| 2024/11/11 | 1,840 | 1,867 | 1,827 | 1,837 | +10 | +0.5% | 1,400 |
| 2024/11/08 | 1,847 | 1,847 | 1,827 | 1,827 | -6 | -0.3% | 400 |
| 2024/11/07 | 1,833 | 1,840 | 1,833 | 1,833 | ±0 | ±0% | 500 |
| 2024/11/06 | 1,825 | 1,833 | 1,825 | 1,833 | +6 | +0.3% | 400 |
| 2024/11/05 | 1,837 | 1,840 | 1,826 | 1,827 | -8 | -0.4% | 1,000 |
| 2024/11/01 | 1,835 | 1,835 | 1,833 | 1,835 | +5 | +0.3% | 700 |
| 2024/10/31 | 1,830 | 1,840 | 1,826 | 1,830 | +10 | +0.5% | 800 |
| 2024/10/30 | 1,828 | 1,828 | 1,820 | 1,820 | -8 | -0.4% | 700 |
| 2024/10/29 | 1,817 | 1,828 | 1,817 | 1,828 | +16 | +0.9% | 1,000 |
| 2024/10/28 | 1,810 | 1,828 | 1,810 | 1,812 | +1 | +0.1% | 700 |
| 2024/10/25 | 1,815 | 1,827 | 1,811 | 1,811 | ±0 | ±0% | 800 |
| 2024/10/24 | 1,822 | 1,823 | 1,811 | 1,811 | -9 | -0.5% | 1,000 |
| 2024/10/23 | 1,821 | 1,821 | 1,820 | 1,820 | -1 | -0.1% | 400 |
| 2024/10/22 | 1,835 | 1,855 | 1,821 | 1,821 | -12 | -0.7% | 2,900 |
| 2024/10/21 | 1,832 | 1,841 | 1,832 | 1,833 | +1 | +0.1% | 800 |
| 2024/10/18 | 1,840 | 1,841 | 1,832 | 1,832 | +2 | +0.1% | 500 |
| 2024/10/17 | 1,840 | 1,840 | 1,830 | 1,830 | -14 | -0.8% | 600 |
| 2024/10/16 | 1,822 | 1,844 | 1,822 | 1,844 | +16 | +0.9% | 1,000 |
| 2024/10/15 | 1,855 | 1,860 | 1,828 | 1,828 | -4 | -0.2% | 5,400 |
| 2024/10/11 | 1,873 | 1,873 | 1,830 | 1,832 | -33 | -1.8% | 3,200 |
| 2024/10/10 | 1,881 | 1,881 | 1,850 | 1,865 | +6 | +0.3% | 500 |
| 2024/10/09 | 1,871 | 1,871 | 1,859 | 1,859 | -12 | -0.6% | 700 |
| 2024/10/08 | 1,871 | 1,871 | 1,856 | 1,871 | +1 | +0.1% | 500 |
| 2024/10/07 | 1,871 | 1,874 | 1,853 | 1,870 | +37 | +2% | 3,400 |
| 2024/10/04 | 1,850 | 1,850 | 1,833 | 1,833 | -17 | -0.9% | 800 |
| 2024/10/03 | 1,889 | 1,889 | 1,830 | 1,850 | -30 | -1.6% | 1,800 |
| 2024/10/02 | 1,839 | 1,880 | 1,839 | 1,880 | +1 | +0.1% | 1,700 |
| 2024/10/01 | 1,856 | 1,879 | 1,827 | 1,879 | +29 | +1.6% | 600 |
| 2024/09/30 | 1,825 | 1,860 | 1,825 | 1,850 | +25 | +1.4% | 2,700 |
| 2024/09/27 | 1,841 | 1,846 | 1,800 | 1,825 | -38 | -2% | 2,500 |
| 2024/09/26 | 1,861 | 1,889 | 1,861 | 1,863 | +3 | +0.2% | 1,800 |
| 2024/09/25 | 1,898 | 1,898 | 1,860 | 1,860 | -26 | -1.4% | 1,000 |
| 2024/09/24 | 1,876 | 1,897 | 1,866 | 1,886 | +24 | +1.3% | 1,400 |
| 2024/09/20 | 1,877 | 1,899 | 1,861 | 1,862 | -19 | -1% | 1,900 |
| 2024/09/19 | 1,899 | 1,899 | 1,881 | 1,881 | -14 | -0.7% | 1,100 |
| 2024/09/18 | 1,899 | 1,899 | 1,892 | 1,895 | +36 | +1.9% | 1,700 |
| 2024/09/17 | 1,866 | 1,866 | 1,859 | 1,859 | +1 | +0.1% | 600 |
| 2024/09/13 | 1,898 | 1,898 | 1,858 | 1,858 | +16 | +0.9% | 200 |
| 2024/09/12 | 1,842 | 1,842 | 1,842 | 1,842 | -3 | -0.2% | 100 |
| 2024/09/11 | 1,910 | 1,910 | 1,845 | 1,845 | -25 | -1.3% | 800 |
| 2024/09/10 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 600 |
| 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 |
101～
150
件表示中 / 6937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 | 187,000円 | +4.1% | +6.7% | 4.49% | 13.58倍 | 0.94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 |
| 前沢工 | 137,900円 | +2.7% | -9.9% | 2.61% | 8.37倍 | 0.88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 |
| 島精機 | 79,400円 | -10.9% | - | 1.26% | - | 0.31倍 |
|
手袋用で出発、自動化技術で電子制御の横編み機の世界首位に。ＣＡＤも得意。和歌山一極生産 |
| トーヨーカネツ | 347,000円 | +10.6% | +14.6% | 5.24% | 9.56倍 | 0.72倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 中野冷 | 544,000円 | +8.7% | +7.2% | - | - | - |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
市場注目の銘柄
チャート関連のコラム
