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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,449 | 1,449 | 1,428 | 1,430 | -1 | -0.1% | 1,700 |
2023/09/22 | 1,440 | 1,440 | 1,416 | 1,431 | -4 | -0.3% | 1,300 |
2023/09/21 | 1,442 | 1,442 | 1,423 | 1,435 | -7 | -0.5% | 1,400 |
2023/09/20 | 1,425 | 1,450 | 1,420 | 1,442 | +6 | +0.4% | 3,000 |
2023/09/19 | 1,406 | 1,436 | 1,406 | 1,436 | +44 | +3.2% | 5,400 |
2023/09/15 | 1,401 | 1,401 | 1,390 | 1,392 | -8 | -0.6% | 2,800 |
2023/09/14 | 1,405 | 1,405 | 1,400 | 1,400 | -12 | -0.8% | 700 |
2023/09/13 | 1,416 | 1,420 | 1,412 | 1,412 | -17 | -1.2% | 400 |
2023/09/12 | 1,423 | 1,429 | 1,416 | 1,429 | +22 | +1.6% | 600 |
2023/09/11 | 1,430 | 1,430 | 1,407 | 1,407 | -26 | -1.8% | 500 |
2023/09/08 | 1,420 | 1,440 | 1,420 | 1,433 | +6 | +0.4% | 800 |
2023/09/07 | 1,431 | 1,450 | 1,401 | 1,427 | -21 | -1.5% | 1,700 |
2023/09/06 | 1,419 | 1,448 | 1,419 | 1,448 | +26 | +1.8% | 1,800 |
2023/09/05 | 1,427 | 1,427 | 1,403 | 1,422 | +6 | +0.4% | 800 |
2023/09/04 | 1,398 | 1,432 | 1,398 | 1,416 | +29 | +2.1% | 1,000 |
2023/09/01 | 1,399 | 1,399 | 1,387 | 1,387 | -8 | -0.6% | 300 |
2023/08/31 | 1,371 | 1,395 | 1,368 | 1,395 | ±0 | ±0% | 1,800 |
2023/08/30 | 1,390 | 1,395 | 1,390 | 1,395 | +5 | +0.4% | 200 |
2023/08/29 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 900 |
2023/08/28 | 1,392 | 1,393 | 1,390 | 1,390 | - | - | 300 |
2023/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/08/24 | 1,376 | 1,376 | 1,376 | 1,376 | +9 | +0.7% | 200 |
2023/08/23 | 1,360 | 1,390 | 1,360 | 1,367 | -5 | -0.4% | 600 |
2023/08/22 | 1,368 | 1,372 | 1,368 | 1,372 | +4 | +0.3% | 400 |
2023/08/21 | 1,389 | 1,389 | 1,353 | 1,368 | +9 | +0.7% | 1,800 |
2023/08/18 | 1,387 | 1,387 | 1,357 | 1,359 | -31 | -2.2% | 1,300 |
2023/08/17 | 1,412 | 1,412 | 1,382 | 1,390 | -20 | -1.4% | 500 |
2023/08/16 | 1,417 | 1,417 | 1,355 | 1,410 | ±0 | ±0% | 3,000 |
2023/08/15 | 1,380 | 1,413 | 1,380 | 1,410 | +31 | +2.2% | 2,800 |
2023/08/14 | 1,394 | 1,394 | 1,376 | 1,379 | -15 | -1.1% | 1,800 |
2023/08/10 | 1,390 | 1,395 | 1,390 | 1,394 | +10 | +0.7% | 600 |
2023/08/09 | 1,379 | 1,384 | 1,344 | 1,384 | ±0 | ±0% | 3,900 |
2023/08/08 | 1,410 | 1,411 | 1,375 | 1,384 | -27 | -1.9% | 8,700 |
2023/08/07 | 1,401 | 1,414 | 1,401 | 1,411 | +10 | +0.7% | 1,000 |
2023/08/04 | 1,432 | 1,432 | 1,401 | 1,401 | -31 | -2.2% | 1,300 |
2023/08/03 | 1,440 | 1,440 | 1,420 | 1,432 | -8 | -0.6% | 600 |
2023/08/02 | 1,425 | 1,440 | 1,425 | 1,440 | +18 | +1.3% | 800 |
2023/08/01 | 1,430 | 1,449 | 1,422 | 1,422 | -27 | -1.9% | 2,900 |
2023/07/31 | 1,455 | 1,457 | 1,397 | 1,449 | -36 | -2.4% | 16,800 |
2023/07/28 | 1,460 | 1,485 | 1,453 | 1,485 | -15 | -1% | 4,500 |
2023/07/27 | 1,500 | 1,500 | 1,450 | 1,500 | -18 | -1.2% | 4,600 |
2023/07/26 | 1,520 | 1,520 | 1,518 | 1,518 | +10 | +0.7% | 200 |
2023/07/25 | 1,506 | 1,518 | 1,506 | 1,508 | -21 | -1.4% | 800 |
2023/07/24 | 1,543 | 1,543 | 1,507 | 1,529 | +6 | +0.4% | 800 |
2023/07/21 | 1,523 | 1,523 | 1,523 | 1,523 | -5 | -0.3% | 200 |
2023/07/20 | 1,527 | 1,528 | 1,495 | 1,528 | +8 | +0.5% | 2,400 |
2023/07/19 | 1,537 | 1,544 | 1,520 | 1,520 | +1 | +0.1% | 3,500 |
2023/07/18 | 1,538 | 1,548 | 1,515 | 1,519 | - | - | 7,200 |
2023/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/07/13 | 1,540 | 1,547 | 1,538 | 1,538 | +10 | +0.7% | 300 |
151~
200
件表示中 / 6705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 | 173,400円 | +12.4% | +14.6% | 2.31% | 13.78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 |
酒井重 | 629,000円 | +5.2% | +41.8% | 4.29% | 11.63倍 | 0.95倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
前沢工 | 128,400円 | +9.7% | +10.6% | 2.18% | 9.16倍 | 0.93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 |
日樹工 | 114,200円 | -11.9% | -46.4% | 3.06% | 24.15倍 | 0.53倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
マルマエ | 191,900円 | -31.9% | - | 1.56% | - | 3.39倍 |
|
液晶、半導体、太陽電池製造装置の精密部品加工業。大型高精度品強い。産活法による再建終了 |
市場注目の銘柄
チャート関連のコラム