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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,230 | 1,231 | 1,220 | 1,220 | -13 | -1.1% | 2,200 |
| 2018/08/02 | 1,227 | 1,240 | 1,209 | 1,233 | +6 | +0.5% | 3,300 |
| 2018/08/01 | 1,263 | 1,263 | 1,226 | 1,227 | -17 | -1.4% | 17,300 |
| 2018/07/31 | 1,177 | 1,260 | 1,177 | 1,244 | +69 | +5.9% | 16,900 |
| 2018/07/30 | 1,180 | 1,194 | 1,164 | 1,175 | ±0 | ±0% | 2,000 |
| 2018/07/27 | 1,170 | 1,206 | 1,170 | 1,175 | +15 | +1.3% | 3,400 |
| 2018/07/26 | 1,179 | 1,179 | 1,130 | 1,160 | +11 | +1% | 11,100 |
| 2018/07/25 | 1,126 | 1,149 | 1,126 | 1,149 | +29 | +2.6% | 1,200 |
| 2018/07/24 | 1,114 | 1,120 | 1,114 | 1,120 | +9 | +0.8% | 200 |
| 2018/07/23 | 1,100 | 1,130 | 1,088 | 1,111 | +7 | +0.6% | 6,200 |
| 2018/07/20 | 1,108 | 1,110 | 1,104 | 1,104 | -4 | -0.4% | 1,400 |
| 2018/07/19 | 1,091 | 1,109 | 1,091 | 1,108 | +6 | +0.5% | 1,600 |
| 2018/07/18 | 1,098 | 1,103 | 1,097 | 1,102 | +3 | +0.3% | 500 |
| 2018/07/17 | 1,099 | 1,108 | 1,099 | 1,099 | ±0 | ±0% | 10,500 |
| 2018/07/13 | 1,107 | 1,108 | 1,099 | 1,099 | -8 | -0.7% | 2,500 |
| 2018/07/12 | 1,118 | 1,118 | 1,107 | 1,107 | -11 | -1% | 1,400 |
| 2018/07/11 | 1,136 | 1,136 | 1,116 | 1,118 | -10 | -0.9% | 1,000 |
| 2018/07/10 | 1,107 | 1,128 | 1,107 | 1,128 | +21 | +1.9% | 2,700 |
| 2018/07/09 | 1,110 | 1,124 | 1,092 | 1,107 | +27 | +2.5% | 1,500 |
| 2018/07/06 | 1,101 | 1,101 | 1,072 | 1,080 | -7 | -0.6% | 3,900 |
| 2018/07/05 | 1,094 | 1,095 | 1,087 | 1,087 | -3 | -0.3% | 6,700 |
| 2018/07/04 | 1,078 | 1,095 | 1,076 | 1,090 | +14 | +1.3% | 18,400 |
| 2018/07/03 | 1,082 | 1,095 | 1,065 | 1,076 | -14 | -1.3% | 11,200 |
| 2018/07/02 | 1,101 | 1,119 | 1,089 | 1,090 | +1 | +0.1% | 2,900 |
| 2018/06/29 | 1,076 | 1,089 | 1,076 | 1,089 | +14 | +1.3% | 600 |
| 2018/06/28 | 1,081 | 1,087 | 1,063 | 1,075 | +9 | +0.8% | 5,600 |
| 2018/06/27 | 1,084 | 1,084 | 1,066 | 1,066 | -18 | -1.7% | 4,300 |
| 2018/06/26 | 1,097 | 1,097 | 1,052 | 1,084 | -36 | -3.2% | 14,800 |
| 2018/06/25 | 1,154 | 1,154 | 1,120 | 1,120 | -35 | -3% | 2,300 |
| 2018/06/22 | 1,157 | 1,163 | 1,155 | 1,155 | -5 | -0.4% | 700 |
| 2018/06/21 | 1,160 | 1,165 | 1,157 | 1,160 | -8 | -0.7% | 6,200 |
| 2018/06/20 | 1,172 | 1,178 | 1,156 | 1,168 | -13 | -1.1% | 3,500 |
| 2018/06/19 | 1,200 | 1,200 | 1,173 | 1,181 | -15 | -1.3% | 9,700 |
| 2018/06/18 | 1,201 | 1,201 | 1,195 | 1,196 | -4 | -0.3% | 4,000 |
| 2018/06/15 | 1,202 | 1,202 | 1,199 | 1,200 | +2 | +0.2% | 3,400 |
| 2018/06/14 | 1,201 | 1,201 | 1,190 | 1,198 | -7 | -0.6% | 1,800 |
| 2018/06/13 | 1,202 | 1,205 | 1,191 | 1,205 | -9 | -0.7% | 2,600 |
| 2018/06/12 | 1,208 | 1,215 | 1,207 | 1,214 | +15 | +1.3% | 1,600 |
| 2018/06/11 | 1,199 | 1,210 | 1,185 | 1,199 | +10 | +0.8% | 10,800 |
| 2018/06/08 | 1,194 | 1,200 | 1,185 | 1,189 | -3 | -0.3% | 8,100 |
| 2018/06/07 | 1,190 | 1,195 | 1,190 | 1,192 | ±0 | ±0% | 3,600 |
| 2018/06/06 | 1,202 | 1,202 | 1,190 | 1,192 | -10 | -0.8% | 6,400 |
| 2018/06/05 | 1,202 | 1,202 | 1,202 | 1,202 | +2 | +0.2% | 900 |
| 2018/06/04 | 1,217 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 9,300 |
| 2018/06/01 | 1,220 | 1,222 | 1,214 | 1,217 | ±0 | ±0% | 4,500 |
| 2018/05/31 | 1,214 | 1,224 | 1,214 | 1,217 | +6 | +0.5% | 1,200 |
| 2018/05/30 | 1,216 | 1,217 | 1,208 | 1,211 | -9 | -0.7% | 2,500 |
| 2018/05/29 | 1,215 | 1,224 | 1,213 | 1,220 | +13 | +1.1% | 3,300 |
| 2018/05/28 | 1,224 | 1,229 | 1,207 | 1,207 | ±0 | ±0% | 1,000 |
| 2018/05/25 | 1,203 | 1,225 | 1,203 | 1,207 | +3 | +0.2% | 3,100 |
1501～
1550
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
