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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 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 |
| 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 |
1801～
1850
件表示中 / 6989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 | 187,100円 | +8.2% | +9.8% | 4.49% | 11.73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 |
| 井関農 | 133,900円 | +1.2% | +14.1% | 2.24% | 23.30倍 | 0.45倍 |
|
農業機械専業で３位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
| 日 工 | 72,200円 | +3.7% | +0.9% | 4.71% | 13.23倍 | 0.80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 | 148,400円 | +13.2% | +0.1% | 4.04% | 8.40倍 | 0.59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 |
| フリュー | 100,100円 | +1.6% | +31.6% | 3.90% | 12.33倍 | 1.18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
