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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,777 | 1,780 | 1,749 | 1,779 | +2 | +0.1% | 3,700 |
| 2024/04/12 | 1,776 | 1,789 | 1,775 | 1,777 | +1 | +0.1% | 1,600 |
| 2024/04/11 | 1,744 | 1,785 | 1,723 | 1,776 | +26 | +1.5% | 6,400 |
| 2024/04/10 | 1,751 | 1,751 | 1,742 | 1,750 | -1 | -0.1% | 1,600 |
| 2024/04/09 | 1,770 | 1,770 | 1,750 | 1,751 | -19 | -1.1% | 1,100 |
| 2024/04/08 | 1,768 | 1,784 | 1,740 | 1,770 | +2 | +0.1% | 3,400 |
| 2024/04/05 | 1,785 | 1,809 | 1,760 | 1,768 | +42 | +2.4% | 5,500 |
| 2024/04/04 | 1,777 | 1,781 | 1,726 | 1,726 | -13 | -0.7% | 1,000 |
| 2024/04/03 | 1,768 | 1,775 | 1,739 | 1,739 | -27 | -1.5% | 600 |
| 2024/04/02 | 1,754 | 1,766 | 1,729 | 1,766 | +22 | +1.3% | 1,200 |
| 2024/04/01 | 1,696 | 1,758 | 1,656 | 1,744 | +30 | +1.8% | 3,700 |
| 2024/03/29 | 1,712 | 1,714 | 1,711 | 1,714 | +15 | +0.9% | 1,500 |
| 2024/03/28 | 1,671 | 1,720 | 1,671 | 1,699 | -51 | -2.9% | 2,500 |
| 2024/03/27 | 1,736 | 1,766 | 1,735 | 1,750 | +12 | +0.7% | 2,000 |
| 2024/03/26 | 1,682 | 1,745 | 1,682 | 1,738 | +56 | +3.3% | 2,000 |
| 2024/03/25 | 1,678 | 1,689 | 1,662 | 1,682 | -12 | -0.7% | 1,700 |
| 2024/03/22 | 1,675 | 1,766 | 1,675 | 1,694 | +31 | +1.9% | 5,200 |
| 2024/03/21 | 1,640 | 1,668 | 1,640 | 1,663 | +27 | +1.7% | 3,300 |
| 2024/03/19 | 1,622 | 1,636 | 1,600 | 1,636 | +15 | +0.9% | 3,400 |
| 2024/03/18 | 1,634 | 1,637 | 1,615 | 1,621 | +7 | +0.4% | 4,800 |
| 2024/03/15 | 1,610 | 1,614 | 1,610 | 1,614 | +4 | +0.2% | 1,100 |
| 2024/03/14 | 1,600 | 1,610 | 1,584 | 1,610 | -4 | -0.2% | 2,500 |
| 2024/03/13 | 1,589 | 1,614 | 1,581 | 1,614 | +29 | +1.8% | 2,400 |
| 2024/03/12 | 1,573 | 1,598 | 1,573 | 1,585 | +5 | +0.3% | 300 |
| 2024/03/11 | 1,596 | 1,596 | 1,580 | 1,580 | -17 | -1.1% | 2,400 |
| 2024/03/08 | 1,600 | 1,610 | 1,586 | 1,597 | -19 | -1.2% | 1,900 |
| 2024/03/07 | 1,620 | 1,620 | 1,538 | 1,616 | -7 | -0.4% | 2,500 |
| 2024/03/06 | 1,619 | 1,623 | 1,606 | 1,623 | +2 | +0.1% | 900 |
| 2024/03/05 | 1,639 | 1,639 | 1,603 | 1,621 | -27 | -1.6% | 1,100 |
| 2024/03/04 | 1,588 | 1,654 | 1,588 | 1,648 | +78 | +5% | 5,100 |
| 2024/03/01 | 1,554 | 1,570 | 1,554 | 1,570 | +16 | +1% | 900 |
| 2024/02/29 | 1,540 | 1,554 | 1,540 | 1,554 | ±0 | ±0% | 800 |
| 2024/02/28 | 1,544 | 1,560 | 1,544 | 1,554 | +10 | +0.6% | 2,200 |
| 2024/02/27 | 1,548 | 1,551 | 1,524 | 1,544 | -10 | -0.6% | 2,400 |
| 2024/02/26 | 1,550 | 1,554 | 1,542 | 1,554 | ±0 | ±0% | 4,600 |
| 2024/02/22 | 1,550 | 1,554 | 1,550 | 1,554 | +3 | +0.2% | 1,400 |
| 2024/02/21 | 1,550 | 1,560 | 1,546 | 1,551 | +5 | +0.3% | 1,700 |
| 2024/02/20 | 1,550 | 1,558 | 1,540 | 1,546 | -12 | -0.8% | 3,400 |
| 2024/02/19 | 1,540 | 1,559 | 1,540 | 1,558 | +14 | +0.9% | 2,300 |
| 2024/02/16 | 1,545 | 1,545 | 1,527 | 1,544 | -1 | -0.1% | 2,600 |
| 2024/02/15 | 1,530 | 1,545 | 1,525 | 1,545 | +22 | +1.4% | 1,900 |
| 2024/02/14 | 1,516 | 1,530 | 1,516 | 1,523 | +3 | +0.2% | 900 |
| 2024/02/13 | 1,515 | 1,530 | 1,500 | 1,520 | +5 | +0.3% | 3,500 |
| 2024/02/09 | 1,515 | 1,535 | 1,512 | 1,515 | -4 | -0.3% | 2,000 |
| 2024/02/08 | 1,517 | 1,529 | 1,502 | 1,519 | -2 | -0.1% | 2,100 |
| 2024/02/07 | 1,526 | 1,535 | 1,520 | 1,521 | -5 | -0.3% | 2,200 |
| 2024/02/06 | 1,530 | 1,535 | 1,526 | 1,526 | -10 | -0.7% | 1,700 |
| 2024/02/05 | 1,542 | 1,557 | 1,525 | 1,536 | +1 | +0.1% | 2,700 |
| 2024/02/02 | 1,539 | 1,544 | 1,520 | 1,535 | +5 | +0.3% | 3,100 |
| 2024/02/01 | 1,550 | 1,550 | 1,500 | 1,530 | -9 | -0.6% | 3,400 |
151～
200
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 | 180,500円 | +4.1% | +6.7% | 4.65% | 13.11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 | 382,500円 | -6.1% | -14.1% | 1.18% | 9.15倍 | 1.09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 | 180,400円 | -6.3% | -11.6% | 4.99% | 12.99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 | 324,500円 | +21.4% | -3.4% | 3.39% | 7.71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 | 119,600円 | +2.7% | -9.9% | 3.01% | 7.26倍 | 0.76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
