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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 978 | 985 | 978 | 983 | +13 | +1.3% | 5,100 |
| 2019/02/04 | 1,000 | 1,000 | 945 | 970 | +32 | +3.4% | 16,000 |
| 2019/02/01 | 955 | 955 | 909 | 938 | -9 | -1% | 14,800 |
| 2019/01/31 | 912 | 1,020 | 905 | 947 | +39 | +4.3% | 24,300 |
| 2019/01/30 | 918 | 924 | 908 | 908 | -6 | -0.7% | 9,200 |
| 2019/01/29 | 911 | 936 | 909 | 914 | +3 | +0.3% | 7,200 |
| 2019/01/28 | 925 | 928 | 910 | 911 | -9 | -1% | 5,000 |
| 2019/01/25 | 920 | 929 | 919 | 920 | ±0 | ±0% | 5,000 |
| 2019/01/24 | 907 | 931 | 907 | 920 | +6 | +0.7% | 2,000 |
| 2019/01/23 | 915 | 923 | 905 | 914 | -7 | -0.8% | 4,300 |
| 2019/01/22 | 930 | 935 | 921 | 921 | -3 | -0.3% | 3,100 |
| 2019/01/21 | 925 | 942 | 922 | 924 | +6 | +0.7% | 3,600 |
| 2019/01/18 | 919 | 919 | 911 | 918 | -1 | -0.1% | 1,800 |
| 2019/01/17 | 889 | 920 | 889 | 919 | +32 | +3.6% | 600 |
| 2019/01/16 | 889 | 922 | 887 | 887 | -2 | -0.2% | 8,100 |
| 2019/01/15 | 886 | 895 | 879 | 889 | +3 | +0.3% | 7,500 |
| 2019/01/11 | 888 | 888 | 886 | 886 | ±0 | ±0% | 1,900 |
| 2019/01/10 | 894 | 894 | 878 | 886 | -9 | -1% | 2,500 |
| 2019/01/09 | 887 | 900 | 887 | 895 | +8 | +0.9% | 6,600 |
| 2019/01/08 | 889 | 889 | 876 | 887 | +1 | +0.1% | 6,500 |
| 2019/01/07 | 899 | 913 | 886 | 886 | +2 | +0.2% | 6,600 |
| 2019/01/04 | 884 | 884 | 875 | 884 | -7 | -0.8% | 4,200 |
| 2018/12/28 | 900 | 914 | 888 | 891 | -9 | -1% | 11,400 |
| 2018/12/27 | 861 | 915 | 861 | 900 | +50 | +5.9% | 2,500 |
| 2018/12/26 | 802 | 850 | 802 | 850 | +52 | +6.5% | 4,200 |
| 2018/12/25 | 820 | 827 | 792 | 798 | -68 | -7.9% | 40,200 |
| 2018/12/21 | 870 | 886 | 852 | 866 | -9 | -1% | 21,400 |
| 2018/12/20 | 920 | 920 | 866 | 875 | -48 | -5.2% | 7,800 |
| 2018/12/19 | 923 | 946 | 922 | 923 | +1 | +0.1% | 3,400 |
| 2018/12/18 | 944 | 944 | 913 | 922 | -28 | -2.9% | 7,600 |
| 2018/12/17 | 954 | 956 | 948 | 950 | -4 | -0.4% | 8,600 |
| 2018/12/14 | 972 | 972 | 949 | 954 | -6 | -0.6% | 7,700 |
| 2018/12/13 | 974 | 974 | 952 | 960 | -4 | -0.4% | 5,800 |
| 2018/12/12 | 935 | 964 | 935 | 964 | +42 | +4.6% | 2,300 |
| 2018/12/11 | 939 | 941 | 920 | 922 | -14 | -1.5% | 9,000 |
| 2018/12/10 | 973 | 973 | 934 | 936 | -39 | -4% | 11,500 |
| 2018/12/07 | 1,011 | 1,016 | 970 | 975 | -27 | -2.7% | 26,200 |
| 2018/12/06 | 1,000 | 1,025 | 988 | 1,002 | -2 | -0.2% | 10,000 |
| 2018/12/05 | 990 | 1,004 | 990 | 1,004 | +14 | +1.4% | 4,400 |
| 2018/12/04 | 1,004 | 1,004 | 990 | 990 | -6 | -0.6% | 7,300 |
| 2018/12/03 | 998 | 1,020 | 991 | 996 | +5 | +0.5% | 9,200 |
| 2018/11/30 | 994 | 995 | 988 | 991 | -2 | -0.2% | 23,500 |
| 2018/11/29 | 990 | 1,001 | 989 | 993 | -4 | -0.4% | 13,800 |
| 2018/11/28 | 1,002 | 1,008 | 994 | 997 | +2 | +0.2% | 17,300 |
| 2018/11/27 | 1,012 | 1,035 | 990 | 995 | -13 | -1.3% | 11,900 |
| 2018/11/26 | 1,007 | 1,021 | 1,003 | 1,008 | +3 | +0.3% | 6,400 |
| 2018/11/22 | 1,025 | 1,028 | 999 | 1,005 | -17 | -1.7% | 10,800 |
| 2018/11/21 | 1,029 | 1,030 | 1,016 | 1,022 | -16 | -1.5% | 9,500 |
| 2018/11/20 | 1,037 | 1,055 | 1,037 | 1,038 | -10 | -1% | 3,100 |
| 2018/11/19 | 1,046 | 1,051 | 1,036 | 1,048 | -9 | -0.9% | 14,800 |
1601～
1650
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
