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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,868 | 1,913 | 1,841 | 1,884 | -66 | -3.4% | 3,700 |
| 2025/03/27 | 1,963 | 1,963 | 1,928 | 1,950 | +2 | +0.1% | 2,700 |
| 2025/03/26 | 1,965 | 1,965 | 1,901 | 1,948 | -16 | -0.8% | 2,900 |
| 2025/03/25 | 1,949 | 1,965 | 1,949 | 1,964 | +15 | +0.8% | 1,500 |
| 2025/03/24 | 1,945 | 1,950 | 1,940 | 1,949 | -11 | -0.6% | 2,900 |
| 2025/03/21 | 1,948 | 1,960 | 1,944 | 1,960 | +21 | +1.1% | 1,500 |
| 2025/03/19 | 1,939 | 1,940 | 1,935 | 1,939 | +18 | +0.9% | 1,100 |
| 2025/03/18 | 1,946 | 1,946 | 1,921 | 1,921 | -3 | -0.2% | 1,600 |
| 2025/03/17 | 1,906 | 1,924 | 1,906 | 1,924 | +18 | +0.9% | 2,200 |
| 2025/03/14 | 1,888 | 1,907 | 1,888 | 1,906 | +18 | +1% | 600 |
| 2025/03/13 | 1,880 | 1,904 | 1,880 | 1,888 | +9 | +0.5% | 3,400 |
| 2025/03/12 | 1,873 | 1,880 | 1,873 | 1,879 | +7 | +0.4% | 2,000 |
| 2025/03/11 | 1,873 | 1,873 | 1,856 | 1,872 | -2 | -0.1% | 1,800 |
| 2025/03/10 | 1,870 | 1,876 | 1,863 | 1,874 | +23 | +1.2% | 1,900 |
| 2025/03/07 | 1,865 | 1,869 | 1,847 | 1,851 | -12 | -0.6% | 1,200 |
| 2025/03/06 | 1,836 | 1,863 | 1,836 | 1,863 | +28 | +1.5% | 2,300 |
| 2025/03/05 | 1,840 | 1,865 | 1,785 | 1,835 | -5 | -0.3% | 11,300 |
| 2025/03/04 | 1,864 | 1,864 | 1,789 | 1,840 | -16 | -0.9% | 10,400 |
| 2025/03/03 | 1,906 | 1,907 | 1,827 | 1,856 | -50 | -2.6% | 12,200 |
| 2025/02/28 | 1,936 | 1,961 | 1,823 | 1,906 | -40 | -2.1% | 13,500 |
| 2025/02/27 | 1,981 | 1,981 | 1,882 | 1,946 | -42 | -2.1% | 7,600 |
| 2025/02/26 | 1,961 | 1,988 | 1,960 | 1,988 | +25 | +1.3% | 800 |
| 2025/02/25 | 1,961 | 1,963 | 1,961 | 1,963 | +3 | +0.2% | 200 |
| 2025/02/21 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 500 |
| 2025/02/20 | 1,970 | 1,980 | 1,960 | 1,960 | -10 | -0.5% | 1,300 |
| 2025/02/19 | 1,970 | 1,970 | 1,960 | 1,970 | +1 | +0.1% | 1,100 |
| 2025/02/18 | 1,972 | 1,972 | 1,950 | 1,969 | +24 | +1.2% | 3,100 |
| 2025/02/17 | 1,937 | 1,945 | 1,936 | 1,945 | +10 | +0.5% | 1,900 |
| 2025/02/14 | 1,940 | 1,940 | 1,935 | 1,935 | -5 | -0.3% | 1,400 |
| 2025/02/13 | 1,940 | 1,940 | 1,940 | 1,940 | -3 | -0.2% | 3,600 |
| 2025/02/12 | 1,943 | 1,943 | 1,943 | 1,943 | +11 | +0.6% | 100 |
| 2025/02/10 | 1,947 | 1,947 | 1,907 | 1,932 | -16 | -0.8% | 500 |
| 2025/02/07 | 1,927 | 1,948 | 1,920 | 1,948 | +10 | +0.5% | 600 |
| 2025/02/06 | 1,875 | 1,938 | 1,875 | 1,938 | +63 | +3.4% | 1,500 |
| 2025/02/05 | 1,901 | 1,901 | 1,874 | 1,875 | -26 | -1.4% | 3,100 |
| 2025/02/04 | 1,950 | 1,950 | 1,900 | 1,901 | -49 | -2.5% | 3,300 |
| 2025/02/03 | 1,977 | 1,977 | 1,950 | 1,950 | -27 | -1.4% | 2,600 |
| 2025/01/31 | 1,972 | 1,979 | 1,968 | 1,977 | -1 | -0.1% | 2,000 |
| 2025/01/30 | 1,983 | 1,999 | 1,978 | 1,978 | -21 | -1.1% | 1,100 |
| 2025/01/29 | 1,971 | 1,999 | 1,971 | 1,999 | +28 | +1.4% | 1,800 |
| 2025/01/28 | 1,976 | 2,013 | 1,971 | 1,971 | -5 | -0.3% | 800 |
| 2025/01/27 | 1,980 | 1,997 | 1,976 | 1,976 | -4 | -0.2% | 600 |
| 2025/01/24 | 1,990 | 2,003 | 1,975 | 1,980 | -10 | -0.5% | 800 |
| 2025/01/23 | 2,006 | 2,006 | 1,990 | 1,990 | +16 | +0.8% | 600 |
| 2025/01/22 | 1,987 | 1,998 | 1,974 | 1,974 | -17 | -0.9% | 1,600 |
| 2025/01/21 | 1,983 | 2,015 | 1,983 | 1,991 | +2 | +0.1% | 600 |
| 2025/01/20 | 2,010 | 2,010 | 1,988 | 1,989 | -21 | -1% | 500 |
| 2025/01/17 | 2,006 | 2,010 | 1,995 | 2,010 | +4 | +0.2% | 1,200 |
| 2025/01/16 | 2,003 | 2,006 | 1,991 | 2,006 | +6 | +0.3% | 2,200 |
| 2025/01/15 | 1,994 | 2,000 | 1,987 | 2,000 | +16 | +0.8% | 900 |
101～
150
件表示中 / 7022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 | 205,100円 | +8.2% | +9.8% | 4.10% | 10.99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 |
| 日 工 | 78,100円 | +3.7% | +0.9% | 4.35% | 14.33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 |
| 岡本工 | 464,500円 | +14.3% | +61.2% | 3.44% | 10.24倍 | 0.76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 |
| タツモ | 209,100円 | +14.3% | -15.0% | 1.63% | 8.64倍 | 1.25倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28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
