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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 1,154 | 1,154 | 1,120 | 1,120 | -35 | -3% | 2,300 |
| 2018/06/22 | 1,157 | 1,163 | 1,155 | 1,155 | -5 | -0.4% | 700 |
| 2018/06/21 | 1,160 | 1,165 | 1,157 | 1,160 | -8 | -0.7% | 6,200 |
| 2018/06/20 | 1,172 | 1,178 | 1,156 | 1,168 | -13 | -1.1% | 3,500 |
| 2018/06/19 | 1,200 | 1,200 | 1,173 | 1,181 | -15 | -1.3% | 9,700 |
| 2018/06/18 | 1,201 | 1,201 | 1,195 | 1,196 | -4 | -0.3% | 4,000 |
| 2018/06/15 | 1,202 | 1,202 | 1,199 | 1,200 | +2 | +0.2% | 3,400 |
| 2018/06/14 | 1,201 | 1,201 | 1,190 | 1,198 | -7 | -0.6% | 1,800 |
| 2018/06/13 | 1,202 | 1,205 | 1,191 | 1,205 | -9 | -0.7% | 2,600 |
| 2018/06/12 | 1,208 | 1,215 | 1,207 | 1,214 | +15 | +1.3% | 1,600 |
| 2018/06/11 | 1,199 | 1,210 | 1,185 | 1,199 | +10 | +0.8% | 10,800 |
| 2018/06/08 | 1,194 | 1,200 | 1,185 | 1,189 | -3 | -0.3% | 8,100 |
| 2018/06/07 | 1,190 | 1,195 | 1,190 | 1,192 | ±0 | ±0% | 3,600 |
| 2018/06/06 | 1,202 | 1,202 | 1,190 | 1,192 | -10 | -0.8% | 6,400 |
| 2018/06/05 | 1,202 | 1,202 | 1,202 | 1,202 | +2 | +0.2% | 900 |
| 2018/06/04 | 1,217 | 1,217 | 1,200 | 1,200 | -17 | -1.4% | 9,300 |
| 2018/06/01 | 1,220 | 1,222 | 1,214 | 1,217 | ±0 | ±0% | 4,500 |
| 2018/05/31 | 1,214 | 1,224 | 1,214 | 1,217 | +6 | +0.5% | 1,200 |
| 2018/05/30 | 1,216 | 1,217 | 1,208 | 1,211 | -9 | -0.7% | 2,500 |
| 2018/05/29 | 1,215 | 1,224 | 1,213 | 1,220 | +13 | +1.1% | 3,300 |
| 2018/05/28 | 1,224 | 1,229 | 1,207 | 1,207 | ±0 | ±0% | 1,000 |
| 2018/05/25 | 1,203 | 1,225 | 1,203 | 1,207 | +3 | +0.2% | 3,100 |
| 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 |
1751～
1800
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
