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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,325 | 1,339 | 1,292 | 1,306 | -19 | -1.4% | 3,400 |
| 2018/03/08 | 1,303 | 1,325 | 1,300 | 1,325 | +22 | +1.7% | 6,100 |
| 2018/03/07 | 1,309 | 1,314 | 1,294 | 1,303 | -21 | -1.6% | 1,800 |
| 2018/03/06 | 1,293 | 1,361 | 1,251 | 1,324 | +44 | +3.4% | 6,700 |
| 2018/03/05 | 1,351 | 1,351 | 1,265 | 1,280 | -76 | -5.6% | 7,900 |
| 2018/03/02 | 1,365 | 1,372 | 1,306 | 1,356 | +22 | +1.6% | 22,500 |
| 2018/03/01 | 1,322 | 1,347 | 1,308 | 1,334 | +46 | +3.6% | 9,500 |
| 2018/02/28 | 1,280 | 1,288 | 1,280 | 1,288 | +8 | +0.6% | 2,000 |
| 2018/02/27 | 1,280 | 1,281 | 1,279 | 1,280 | ±0 | ±0% | 1,300 |
| 2018/02/26 | 1,278 | 1,280 | 1,271 | 1,280 | +6 | +0.5% | 3,400 |
| 2018/02/23 | 1,254 | 1,274 | 1,243 | 1,274 | +21 | +1.7% | 2,400 |
| 2018/02/22 | 1,264 | 1,264 | 1,251 | 1,253 | -11 | -0.9% | 600 |
| 2018/02/21 | 1,289 | 1,289 | 1,260 | 1,264 | -26 | -2% | 3,800 |
| 2018/02/20 | 1,288 | 1,290 | 1,274 | 1,290 | +2 | +0.2% | 1,200 |
| 2018/02/19 | 1,280 | 1,291 | 1,225 | 1,288 | +13 | +1% | 17,200 |
| 2018/02/16 | 1,270 | 1,275 | 1,252 | 1,275 | +5 | +0.4% | 2,200 |
| 2018/02/15 | 1,279 | 1,279 | 1,270 | 1,270 | -12 | -0.9% | 1,800 |
| 2018/02/14 | 1,290 | 1,290 | 1,204 | 1,282 | +82 | +6.8% | 23,300 |
| 2018/02/13 | 1,249 | 1,249 | 1,171 | 1,200 | +41 | +3.5% | 4,400 |
| 2018/02/09 | 1,113 | 1,159 | 1,101 | 1,159 | -14 | -1.2% | 2,100 |
| 2018/02/08 | 1,137 | 1,201 | 1,137 | 1,173 | +7 | +0.6% | 3,100 |
| 2018/02/07 | 1,151 | 1,198 | 1,151 | 1,166 | +41 | +3.6% | 4,400 |
| 2018/02/06 | 1,154 | 1,193 | 1,101 | 1,125 | -97 | -7.9% | 19,000 |
| 2018/02/05 | 1,260 | 1,260 | 1,211 | 1,222 | -68 | -5.3% | 9,400 |
| 2018/02/02 | 1,251 | 1,296 | 1,251 | 1,290 | +38 | +3% | 7,400 |
| 2018/02/01 | 1,367 | 1,367 | 1,252 | 1,252 | -77 | -5.8% | 18,900 |
| 2018/01/31 | 1,291 | 1,386 | 1,273 | 1,329 | +42 | +3.3% | 34,900 |
| 2018/01/30 | 1,297 | 1,299 | 1,269 | 1,287 | -5 | -0.4% | 9,200 |
| 2018/01/29 | 1,280 | 1,314 | 1,280 | 1,292 | +45 | +3.6% | 8,500 |
| 2018/01/26 | 1,269 | 1,269 | 1,241 | 1,247 | -22 | -1.7% | 2,100 |
| 2018/01/25 | 1,269 | 1,269 | 1,254 | 1,269 | -1 | -0.1% | 2,500 |
| 2018/01/24 | 1,271 | 1,278 | 1,270 | 1,270 | +9 | +0.7% | 4,600 |
| 2018/01/23 | 1,265 | 1,269 | 1,250 | 1,261 | +19 | +1.5% | 5,200 |
| 2018/01/22 | 1,291 | 1,299 | 1,242 | 1,242 | -35 | -2.7% | 5,100 |
| 2018/01/19 | 1,253 | 1,281 | 1,236 | 1,277 | -6 | -0.5% | 16,500 |
| 2018/01/18 | 1,347 | 1,347 | 1,271 | 1,283 | +56 | +4.6% | 27,400 |
| 2018/01/17 | 1,233 | 1,233 | 1,216 | 1,227 | -6 | -0.5% | 7,200 |
| 2018/01/16 | 1,215 | 1,238 | 1,206 | 1,233 | +18 | +1.5% | 9,000 |
| 2018/01/15 | 1,237 | 1,245 | 1,215 | 1,215 | -9 | -0.7% | 13,100 |
| 2018/01/12 | 1,215 | 1,228 | 1,200 | 1,224 | -7 | -0.6% | 8,900 |
| 2018/01/11 | 1,209 | 1,234 | 1,203 | 1,231 | -7 | -0.6% | 7,000 |
| 2018/01/10 | 1,240 | 1,256 | 1,220 | 1,238 | -2 | -0.2% | 8,100 |
| 2018/01/09 | 1,227 | 1,244 | 1,227 | 1,240 | +15 | +1.2% | 9,500 |
| 2018/01/05 | 1,231 | 1,231 | 1,212 | 1,225 | +16 | +1.3% | 3,700 |
| 2018/01/04 | 1,198 | 1,250 | 1,198 | 1,209 | +5 | +0.4% | 5,500 |
| 2017/12/29 | 1,203 | 1,209 | 1,180 | 1,204 | -6 | -0.5% | 4,900 |
| 2017/12/28 | 1,230 | 1,230 | 1,193 | 1,210 | -19 | -1.5% | 18,300 |
| 2017/12/27 | 1,223 | 1,229 | 1,220 | 1,229 | -1 | -0.1% | 1,700 |
| 2017/12/26 | 1,202 | 1,230 | 1,202 | 1,230 | +16 | +1.3% | 10,100 |
| 2017/12/25 | 1,215 | 1,215 | 1,191 | 1,214 | -1 | -0.1% | 2,100 |
1601～
1650
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
