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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 1,385 | 1,390 | 1,385 | 1,390 | -10 | -0.7% | 4,100 |
| 2023/12/06 | 1,377 | 1,400 | 1,377 | 1,400 | +24 | +1.7% | 2,500 |
| 2023/12/05 | 1,381 | 1,381 | 1,376 | 1,376 | -8 | -0.6% | 1,300 |
| 2023/12/04 | 1,380 | 1,385 | 1,375 | 1,384 | +4 | +0.3% | 1,400 |
| 2023/12/01 | 1,380 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 600 |
| 2023/11/30 | 1,373 | 1,380 | 1,372 | 1,380 | +7 | +0.5% | 1,000 |
| 2023/11/29 | 1,379 | 1,379 | 1,373 | 1,373 | -7 | -0.5% | 500 |
| 2023/11/28 | 1,385 | 1,385 | 1,379 | 1,380 | -4 | -0.3% | 500 |
| 2023/11/27 | 1,385 | 1,385 | 1,376 | 1,384 | -1 | -0.1% | 1,100 |
| 2023/11/24 | 1,374 | 1,385 | 1,374 | 1,385 | +13 | +0.9% | 1,100 |
| 2023/11/22 | 1,375 | 1,375 | 1,372 | 1,372 | -13 | -0.9% | 1,200 |
| 2023/11/21 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 400 |
| 2023/11/20 | 1,388 | 1,395 | 1,383 | 1,390 | +2 | +0.1% | 1,100 |
| 2023/11/17 | 1,377 | 1,388 | 1,372 | 1,388 | +22 | +1.6% | 1,700 |
| 2023/11/16 | 1,390 | 1,390 | 1,366 | 1,366 | -24 | -1.7% | 900 |
| 2023/11/15 | 1,377 | 1,399 | 1,370 | 1,390 | +15 | +1.1% | 4,300 |
| 2023/11/14 | 1,360 | 1,375 | 1,360 | 1,375 | +5 | +0.4% | 1,500 |
| 2023/11/13 | 1,369 | 1,370 | 1,354 | 1,370 | - | - | 500 |
| 2023/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/09 | 1,352 | 1,370 | 1,352 | 1,369 | +11 | +0.8% | 1,300 |
| 2023/11/08 | 1,370 | 1,370 | 1,358 | 1,358 | -14 | -1% | 800 |
| 2023/11/07 | 1,375 | 1,375 | 1,371 | 1,372 | -2 | -0.1% | 500 |
| 2023/11/06 | 1,377 | 1,379 | 1,367 | 1,374 | +2 | +0.1% | 900 |
| 2023/11/02 | 1,375 | 1,375 | 1,372 | 1,372 | +8 | +0.6% | 300 |
| 2023/11/01 | 1,358 | 1,379 | 1,358 | 1,364 | -16 | -1.2% | 300 |
| 2023/10/31 | 1,379 | 1,380 | 1,379 | 1,380 | -1 | -0.1% | 200 |
| 2023/10/30 | 1,380 | 1,444 | 1,380 | 1,381 | +1 | +0.1% | 2,000 |
| 2023/10/27 | 1,369 | 1,380 | 1,360 | 1,380 | +11 | +0.8% | 1,300 |
| 2023/10/26 | 1,369 | 1,370 | 1,369 | 1,369 | ±0 | ±0% | 300 |
| 2023/10/25 | 1,377 | 1,380 | 1,359 | 1,369 | -8 | -0.6% | 900 |
| 2023/10/24 | 1,350 | 1,379 | 1,350 | 1,377 | +27 | +2% | 800 |
| 2023/10/23 | 1,380 | 1,380 | 1,350 | 1,350 | -39 | -2.8% | 300 |
| 2023/10/20 | 1,364 | 1,389 | 1,333 | 1,389 | +24 | +1.8% | 3,500 |
| 2023/10/19 | 1,365 | 1,365 | 1,365 | 1,365 | -20 | -1.4% | 100 |
| 2023/10/18 | 1,384 | 1,385 | 1,384 | 1,385 | -9 | -0.6% | 600 |
| 2023/10/17 | 1,394 | 1,394 | 1,386 | 1,394 | ±0 | ±0% | 500 |
| 2023/10/16 | 1,390 | 1,395 | 1,385 | 1,394 | +4 | +0.3% | 3,800 |
| 2023/10/13 | 1,382 | 1,390 | 1,373 | 1,390 | -2 | -0.1% | 1,300 |
| 2023/10/12 | 1,391 | 1,393 | 1,375 | 1,392 | +9 | +0.7% | 2,100 |
| 2023/10/11 | 1,395 | 1,400 | 1,383 | 1,383 | +4 | +0.3% | 600 |
| 2023/10/10 | 1,406 | 1,406 | 1,379 | 1,379 | -16 | -1.1% | 1,700 |
| 2023/10/06 | 1,385 | 1,400 | 1,375 | 1,395 | +16 | +1.2% | 1,900 |
| 2023/10/05 | 1,385 | 1,385 | 1,362 | 1,379 | +21 | +1.5% | 1,500 |
| 2023/10/04 | 1,390 | 1,390 | 1,358 | 1,358 | -32 | -2.3% | 1,900 |
| 2023/10/03 | 1,400 | 1,400 | 1,390 | 1,390 | -13 | -0.9% | 1,500 |
| 2023/10/02 | 1,382 | 1,405 | 1,382 | 1,403 | +21 | +1.5% | 800 |
| 2023/09/29 | 1,396 | 1,396 | 1,381 | 1,382 | -15 | -1.1% | 700 |
| 2023/09/28 | 1,390 | 1,410 | 1,390 | 1,397 | -12 | -0.9% | 1,600 |
| 2023/09/27 | 1,412 | 1,412 | 1,400 | 1,409 | -3 | -0.2% | 1,000 |
| 2023/09/26 | 1,430 | 1,430 | 1,412 | 1,412 | -18 | -1.3% | 2,100 |
101～
150
件表示中 / 6705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 | 173,400円 | +12.4% | +14.6% | 2.31% | 13.78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 |
| 酒井重 | 629,000円 | +5.2% | +41.8% | 4.29% | 11.63倍 | 0.95倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| 前沢工 | 128,400円 | +9.7% | +10.6% | 2.18% | 9.16倍 | 0.93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 |
| 日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| マルマエ | 191,900円 | -31.9% | - | 1.56% | - | 3.39倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム
