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 |
|---|---|---|---|---|---|---|---|
| 2018/05/24 | 1,203 | 1,219 | 1,192 | 1,204 | +1 | +0.1% | 17,900 |
| 2018/05/23 | 1,238 | 1,238 | 1,203 | 1,203 | -35 | -2.8% | 8,000 |
| 2018/05/22 | 1,228 | 1,250 | 1,228 | 1,238 | +5 | +0.4% | 6,100 |
| 2018/05/21 | 1,230 | 1,251 | 1,225 | 1,233 | +11 | +0.9% | 3,300 |
| 2018/05/18 | 1,234 | 1,234 | 1,212 | 1,222 | +18 | +1.5% | 4,900 |
| 2018/05/17 | 1,235 | 1,249 | 1,204 | 1,204 | +2 | +0.2% | 4,800 |
| 2018/05/16 | 1,218 | 1,234 | 1,160 | 1,202 | -62 | -4.9% | 25,200 |
| 2018/05/15 | 1,299 | 1,299 | 1,251 | 1,264 | -12 | -0.9% | 8,000 |
| 2018/05/14 | 1,315 | 1,315 | 1,272 | 1,276 | +16 | +1.3% | 8,400 |
| 2018/05/11 | 1,235 | 1,260 | 1,222 | 1,260 | +25 | +2% | 12,400 |
| 2018/05/10 | 1,224 | 1,235 | 1,208 | 1,235 | +11 | +0.9% | 8,300 |
| 2018/05/09 | 1,208 | 1,224 | 1,208 | 1,224 | +16 | +1.3% | 8,100 |
| 2018/05/08 | 1,205 | 1,208 | 1,200 | 1,208 | +8 | +0.7% | 1,800 |
| 2018/05/07 | 1,208 | 1,208 | 1,199 | 1,200 | +1 | +0.1% | 600 |
| 2018/05/02 | 1,188 | 1,199 | 1,188 | 1,199 | +11 | +0.9% | 1,200 |
| 2018/05/01 | 1,190 | 1,208 | 1,188 | 1,188 | -2 | -0.2% | 1,100 |
| 2018/04/27 | 1,191 | 1,193 | 1,183 | 1,190 | ±0 | ±0% | 1,300 |
| 2018/04/26 | 1,213 | 1,215 | 1,190 | 1,190 | -23 | -1.9% | 4,800 |
| 2018/04/25 | 1,205 | 1,213 | 1,204 | 1,213 | +10 | +0.8% | 1,400 |
| 2018/04/24 | 1,204 | 1,213 | 1,201 | 1,203 | +21 | +1.8% | 2,600 |
| 2018/04/23 | 1,205 | 1,213 | 1,182 | 1,182 | -1 | -0.1% | 6,000 |
| 2018/04/20 | 1,223 | 1,226 | 1,158 | 1,183 | -40 | -3.3% | 9,900 |
| 2018/04/19 | 1,201 | 1,223 | 1,201 | 1,223 | +23 | +1.9% | 1,300 |
| 2018/04/18 | 1,218 | 1,218 | 1,183 | 1,200 | -3 | -0.2% | 7,400 |
| 2018/04/17 | 1,224 | 1,224 | 1,203 | 1,203 | -36 | -2.9% | 4,100 |
| 2018/04/16 | 1,239 | 1,245 | 1,237 | 1,239 | ±0 | ±0% | 7,000 |
| 2018/04/13 | 1,224 | 1,240 | 1,221 | 1,239 | +14 | +1.1% | 6,300 |
| 2018/04/12 | 1,226 | 1,226 | 1,222 | 1,225 | -1 | -0.1% | 2,000 |
| 2018/04/11 | 1,240 | 1,240 | 1,225 | 1,226 | -4 | -0.3% | 2,000 |
| 2018/04/10 | 1,250 | 1,250 | 1,203 | 1,230 | -20 | -1.6% | 3,000 |
| 2018/04/09 | 1,217 | 1,264 | 1,217 | 1,250 | +27 | +2.2% | 3,900 |
| 2018/04/06 | 1,236 | 1,238 | 1,223 | 1,223 | -6 | -0.5% | 2,300 |
| 2018/04/05 | 1,239 | 1,239 | 1,212 | 1,229 | -8 | -0.6% | 3,200 |
| 2018/04/04 | 1,252 | 1,269 | 1,227 | 1,237 | -31 | -2.4% | 4,800 |
| 2018/04/03 | 1,244 | 1,274 | 1,236 | 1,268 | +13 | +1% | 1,200 |
| 2018/04/02 | 1,250 | 1,266 | 1,248 | 1,255 | -10 | -0.8% | 3,800 |
| 2018/03/30 | 1,247 | 1,275 | 1,247 | 1,265 | +46 | +3.8% | 5,000 |
| 2018/03/29 | 1,231 | 1,238 | 1,210 | 1,219 | -12 | -1% | 3,800 |
| 2018/03/28 | 1,203 | 1,262 | 1,201 | 1,231 | -37 | -2.9% | 3,000 |
| 2018/03/27 | 1,268 | 1,293 | 1,267 | 1,268 | -2 | -0.2% | 4,600 |
| 2018/03/26 | 1,267 | 1,272 | 1,257 | 1,270 | -11 | -0.9% | 10,400 |
| 2018/03/23 | 1,254 | 1,293 | 1,254 | 1,281 | -58 | -4.3% | 7,900 |
| 2018/03/22 | 1,321 | 1,341 | 1,321 | 1,339 | +11 | +0.8% | 3,200 |
| 2018/03/20 | 1,299 | 1,333 | 1,275 | 1,328 | +26 | +2% | 10,600 |
| 2018/03/19 | 1,306 | 1,319 | 1,295 | 1,302 | -10 | -0.8% | 8,000 |
| 2018/03/16 | 1,312 | 1,330 | 1,300 | 1,312 | +2 | +0.2% | 17,500 |
| 2018/03/15 | 1,315 | 1,325 | 1,294 | 1,310 | -4 | -0.3% | 15,200 |
| 2018/03/14 | 1,312 | 1,322 | 1,310 | 1,314 | -13 | -1% | 12,600 |
| 2018/03/13 | 1,350 | 1,356 | 1,319 | 1,327 | +26 | +2% | 37,100 |
| 2018/03/12 | 1,308 | 1,336 | 1,300 | 1,301 | -5 | -0.4% | 5,500 |
1551～
1600
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
