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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 977 | 990 | 977 | 989 | +12 | +1.2% | 10,500 |
| 2019/04/17 | 971 | 979 | 971 | 977 | +1 | +0.1% | 3,700 |
| 2019/04/16 | 981 | 981 | 972 | 976 | -4 | -0.4% | 3,100 |
| 2019/04/15 | 983 | 985 | 957 | 980 | -1 | -0.1% | 11,600 |
| 2019/04/12 | 980 | 983 | 978 | 981 | +1 | +0.1% | 5,200 |
| 2019/04/11 | 980 | 983 | 976 | 980 | ±0 | ±0% | 3,100 |
| 2019/04/10 | 975 | 983 | 975 | 980 | +2 | +0.2% | 6,100 |
| 2019/04/09 | 978 | 986 | 976 | 978 | ±0 | ±0% | 3,100 |
| 2019/04/08 | 978 | 980 | 976 | 978 | ±0 | ±0% | 3,200 |
| 2019/04/05 | 978 | 978 | 974 | 978 | ±0 | ±0% | 2,300 |
| 2019/04/04 | 968 | 979 | 968 | 978 | +10 | +1% | 3,700 |
| 2019/04/03 | 967 | 977 | 966 | 968 | +1 | +0.1% | 3,000 |
| 2019/04/02 | 982 | 982 | 967 | 967 | -12 | -1.2% | 3,800 |
| 2019/04/01 | 980 | 989 | 975 | 979 | -1 | -0.1% | 4,800 |
| 2019/03/29 | 984 | 995 | 975 | 980 | -5 | -0.5% | 2,600 |
| 2019/03/28 | 995 | 995 | 971 | 985 | -10 | -1% | 6,600 |
| 2019/03/27 | 994 | 1,003 | 983 | 995 | -43 | -4.1% | 10,200 |
| 2019/03/26 | 1,035 | 1,041 | 1,035 | 1,038 | ±0 | ±0% | 21,200 |
| 2019/03/25 | 1,020 | 1,039 | 1,011 | 1,038 | +10 | +1% | 6,000 |
| 2019/03/22 | 1,031 | 1,037 | 1,021 | 1,028 | -12 | -1.2% | 9,100 |
| 2019/03/20 | 1,047 | 1,047 | 1,030 | 1,040 | -7 | -0.7% | 6,000 |
| 2019/03/19 | 1,047 | 1,048 | 1,044 | 1,047 | +3 | +0.3% | 5,300 |
| 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 |
1551～
1600
件表示中 / 7024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 | 206,200円 | +8.2% | +9.8% | 4.07% | 11.05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 |
| 岡本工 | 471,500円 | +14.3% | +61.2% | 3.39% | 10.39倍 | 0.77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 |
| 日 工 | 78,300円 | +3.7% | +0.9% | 4.34% | 14.36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 |
| 前澤給 | 143,900円 | +1.1% | -27.5% | 4.17% | 14.65倍 | 0.74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。建築設備強化。Ｍ＆Ａにも積極姿勢 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24倍 | 1.27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
