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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 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 |
| 2017/10/11 | 889 | 911 | 889 | 911 | +22 | +2.5% | 9,100 |
| 2017/10/10 | 888 | 889 | 858 | 889 | +10 | +1.1% | 4,900 |
| 2017/10/06 | 874 | 888 | 858 | 879 | -10 | -1.1% | 5,400 |
| 2017/10/05 | 892 | 892 | 874 | 889 | +6 | +0.7% | 3,000 |
| 2017/10/04 | 891 | 891 | 865 | 883 | -10 | -1.1% | 2,400 |
| 2017/10/03 | 888 | 893 | 880 | 893 | +21 | +2.4% | 3,900 |
| 2017/10/02 | 875 | 890 | 857 | 872 | -3 | -0.3% | 7,200 |
| 2017/09/29 | 875 | 875 | 868 | 875 | +5 | +0.6% | 8,000 |
| 2017/09/28 | 860 | 870 | 857 | 870 | +10 | +1.2% | 6,500 |
| 2017/09/27 | 875 | 875 | 844 | 860 | -13 | -1.5% | 8,100 |
| 2017/09/26 | 874 | 875 | 870 | 873 | -2 | -0.2% | 10,300 |
| 2017/09/25 | 861 | 875 | 861 | 875 | +20 | +2.3% | 1,500 |
1701～
1750
件表示中 / 6840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 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07倍 | 0.91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 |
| 日本ドライ | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| ヒラノテク | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95倍 | 0.70倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| 化工機 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76倍 | 0.70倍 |
|
石油・化学装置中心のエンジニアリング会社。下水・排水処理、油清浄機など環境装置手がける |
| 前沢工 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75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
