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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 1,228 | 1,228 | 1,190 | 1,215 | +6 | +0.5% | 3,000 |
| 2017/12/21 | 1,195 | 1,215 | 1,173 | 1,209 | +13 | +1.1% | 15,800 |
| 2017/12/20 | 1,172 | 1,198 | 1,172 | 1,196 | +24 | +2% | 5,000 |
| 2017/12/19 | 1,196 | 1,220 | 1,162 | 1,172 | -46 | -3.8% | 9,500 |
| 2017/12/18 | 1,187 | 1,229 | 1,172 | 1,218 | +74 | +6.5% | 28,900 |
| 2017/12/15 | 1,114 | 1,147 | 1,111 | 1,144 | +36 | +3.2% | 12,900 |
| 2017/12/14 | 1,100 | 1,121 | 1,100 | 1,108 | +12 | +1.1% | 3,200 |
| 2017/12/13 | 1,091 | 1,109 | 1,091 | 1,096 | +5 | +0.5% | 3,100 |
| 2017/12/12 | 1,086 | 1,100 | 1,086 | 1,091 | +1 | +0.1% | 1,600 |
| 2017/12/11 | 1,082 | 1,095 | 1,082 | 1,090 | -12 | -1.1% | 3,100 |
| 2017/12/08 | 1,122 | 1,153 | 1,083 | 1,102 | +3 | +0.3% | 6,900 |
| 2017/12/07 | 1,099 | 1,100 | 1,056 | 1,099 | -1 | -0.1% | 5,500 |
| 2017/12/06 | 1,100 | 1,101 | 1,080 | 1,100 | ±0 | ±0% | 8,000 |
| 2017/12/05 | 1,108 | 1,125 | 1,071 | 1,100 | -9 | -0.8% | 19,500 |
| 2017/12/04 | 1,132 | 1,132 | 1,102 | 1,109 | -23 | -2% | 4,600 |
| 2017/12/01 | 1,110 | 1,137 | 1,086 | 1,132 | +23 | +2.1% | 9,900 |
| 2017/11/30 | 1,153 | 1,153 | 1,045 | 1,109 | -53 | -4.6% | 25,500 |
| 2017/11/29 | 1,200 | 1,200 | 1,162 | 1,162 | -39 | -3.2% | 12,900 |
| 2017/11/28 | 1,225 | 1,270 | 1,180 | 1,201 | -33 | -2.7% | 24,000 |
| 2017/11/27 | 1,169 | 1,235 | 1,168 | 1,234 | +84 | +7.3% | 37,200 |
| 2017/11/24 | 1,071 | 1,170 | 1,071 | 1,150 | +57 | +5.2% | 26,000 |
| 2017/11/22 | 1,063 | 1,135 | 1,063 | 1,093 | +18 | +1.7% | 37,800 |
| 2017/11/21 | 1,054 | 1,079 | 1,030 | 1,075 | +38 | +3.7% | 18,900 |
| 2017/11/20 | 1,054 | 1,054 | 1,037 | 1,037 | -17 | -1.6% | 1,100 |
| 2017/11/17 | 1,055 | 1,068 | 1,035 | 1,054 | +3 | +0.3% | 15,300 |
| 2017/11/16 | 1,050 | 1,051 | 1,020 | 1,051 | -10 | -0.9% | 7,500 |
| 2017/11/15 | 1,042 | 1,083 | 1,021 | 1,061 | +19 | +1.8% | 15,900 |
| 2017/11/14 | 1,010 | 1,042 | 1,002 | 1,042 | +22 | +2.2% | 7,000 |
| 2017/11/13 | 1,004 | 1,028 | 1,001 | 1,020 | +22 | +2.2% | 9,900 |
| 2017/11/10 | 993 | 1,000 | 992 | 998 | +5 | +0.5% | 800 |
| 2017/11/09 | 1,009 | 1,009 | 936 | 993 | -16 | -1.6% | 11,100 |
| 2017/11/08 | 1,003 | 1,014 | 995 | 1,009 | +3 | +0.3% | 7,600 |
| 2017/11/07 | 992 | 1,017 | 992 | 1,006 | ±0 | ±0% | 4,500 |
| 2017/11/06 | 1,027 | 1,027 | 980 | 1,006 | -20 | -1.9% | 12,900 |
| 2017/11/02 | 1,039 | 1,049 | 1,000 | 1,026 | -24 | -2.3% | 7,100 |
| 2017/11/01 | 1,045 | 1,097 | 1,045 | 1,050 | +29 | +2.8% | 29,400 |
| 2017/10/31 | 1,025 | 1,025 | 1,001 | 1,021 | -3 | -0.3% | 7,800 |
| 2017/10/30 | 1,006 | 1,028 | 992 | 1,024 | +21 | +2.1% | 11,800 |
| 2017/10/27 | 1,026 | 1,026 | 989 | 1,003 | +8 | +0.8% | 18,900 |
| 2017/10/26 | 990 | 1,115 | 973 | 995 | +30 | +3.1% | 55,600 |
| 2017/10/25 | 950 | 969 | 950 | 965 | +15 | +1.6% | 11,400 |
| 2017/10/24 | 945 | 950 | 944 | 950 | +3 | +0.3% | 7,800 |
| 2017/10/23 | 921 | 955 | 921 | 947 | +27 | +2.9% | 17,200 |
| 2017/10/20 | 909 | 921 | 909 | 920 | +4 | +0.4% | 1,900 |
| 2017/10/19 | 944 | 944 | 900 | 916 | -22 | -2.3% | 3,900 |
| 2017/10/18 | 923 | 939 | 923 | 938 | ±0 | ±0% | 10,900 |
| 2017/10/17 | 926 | 945 | 926 | 938 | +27 | +3% | 4,600 |
| 2017/10/16 | 900 | 914 | 900 | 911 | +11 | +1.2% | 5,200 |
| 2017/10/13 | 910 | 910 | 900 | 900 | -9 | -1% | 5,300 |
| 2017/10/12 | 911 | 911 | 903 | 909 | -2 | -0.2% | 1,900 |
1651～
1700
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
