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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,810 | 1,828 | 1,810 | 1,812 | +1 | +0.1% | 700 |
| 2024/10/25 | 1,815 | 1,827 | 1,811 | 1,811 | ±0 | ±0% | 800 |
| 2024/10/24 | 1,822 | 1,823 | 1,811 | 1,811 | -9 | -0.5% | 1,000 |
| 2024/10/23 | 1,821 | 1,821 | 1,820 | 1,820 | -1 | -0.1% | 400 |
| 2024/10/22 | 1,835 | 1,855 | 1,821 | 1,821 | -12 | -0.7% | 2,900 |
| 2024/10/21 | 1,832 | 1,841 | 1,832 | 1,833 | +1 | +0.1% | 800 |
| 2024/10/18 | 1,840 | 1,841 | 1,832 | 1,832 | +2 | +0.1% | 500 |
| 2024/10/17 | 1,840 | 1,840 | 1,830 | 1,830 | -14 | -0.8% | 600 |
| 2024/10/16 | 1,822 | 1,844 | 1,822 | 1,844 | +16 | +0.9% | 1,000 |
| 2024/10/15 | 1,855 | 1,860 | 1,828 | 1,828 | -4 | -0.2% | 5,400 |
| 2024/10/11 | 1,873 | 1,873 | 1,830 | 1,832 | -33 | -1.8% | 3,200 |
| 2024/10/10 | 1,881 | 1,881 | 1,850 | 1,865 | +6 | +0.3% | 500 |
| 2024/10/09 | 1,871 | 1,871 | 1,859 | 1,859 | -12 | -0.6% | 700 |
| 2024/10/08 | 1,871 | 1,871 | 1,856 | 1,871 | +1 | +0.1% | 500 |
| 2024/10/07 | 1,871 | 1,874 | 1,853 | 1,870 | +37 | +2% | 3,400 |
| 2024/10/04 | 1,850 | 1,850 | 1,833 | 1,833 | -17 | -0.9% | 800 |
| 2024/10/03 | 1,889 | 1,889 | 1,830 | 1,850 | -30 | -1.6% | 1,800 |
| 2024/10/02 | 1,839 | 1,880 | 1,839 | 1,880 | +1 | +0.1% | 1,700 |
| 2024/10/01 | 1,856 | 1,879 | 1,827 | 1,879 | +29 | +1.6% | 600 |
| 2024/09/30 | 1,825 | 1,860 | 1,825 | 1,850 | +25 | +1.4% | 2,700 |
| 2024/09/27 | 1,841 | 1,846 | 1,800 | 1,825 | -38 | -2% | 2,500 |
| 2024/09/26 | 1,861 | 1,889 | 1,861 | 1,863 | +3 | +0.2% | 1,800 |
| 2024/09/25 | 1,898 | 1,898 | 1,860 | 1,860 | -26 | -1.4% | 1,000 |
| 2024/09/24 | 1,876 | 1,897 | 1,866 | 1,886 | +24 | +1.3% | 1,400 |
| 2024/09/20 | 1,877 | 1,899 | 1,861 | 1,862 | -19 | -1% | 1,900 |
| 2024/09/19 | 1,899 | 1,899 | 1,881 | 1,881 | -14 | -0.7% | 1,100 |
| 2024/09/18 | 1,899 | 1,899 | 1,892 | 1,895 | +36 | +1.9% | 1,700 |
| 2024/09/17 | 1,866 | 1,866 | 1,859 | 1,859 | +1 | +0.1% | 600 |
| 2024/09/13 | 1,898 | 1,898 | 1,858 | 1,858 | +16 | +0.9% | 200 |
| 2024/09/12 | 1,842 | 1,842 | 1,842 | 1,842 | -3 | -0.2% | 100 |
| 2024/09/11 | 1,910 | 1,910 | 1,845 | 1,845 | -25 | -1.3% | 800 |
| 2024/09/10 | 1,870 | 1,870 | 1,870 | 1,870 | ±0 | ±0% | 600 |
| 2024/09/09 | 1,876 | 1,914 | 1,870 | 1,870 | -18 | -1% | 1,300 |
| 2024/09/06 | 1,892 | 1,892 | 1,888 | 1,888 | -10 | -0.5% | 500 |
| 2024/09/05 | 1,910 | 1,949 | 1,898 | 1,898 | -27 | -1.4% | 4,500 |
| 2024/09/04 | 1,926 | 1,931 | 1,903 | 1,925 | -1 | -0.1% | 1,500 |
| 2024/09/03 | 1,949 | 1,949 | 1,922 | 1,926 | +11 | +0.6% | 600 |
| 2024/09/02 | 1,900 | 1,920 | 1,900 | 1,915 | +20 | +1.1% | 4,400 |
| 2024/08/30 | 1,889 | 1,899 | 1,885 | 1,895 | +25 | +1.3% | 1,200 |
| 2024/08/29 | 1,897 | 1,910 | 1,870 | 1,870 | -26 | -1.4% | 800 |
| 2024/08/28 | 1,895 | 1,896 | 1,895 | 1,896 | +1 | +0.1% | 300 |
| 2024/08/27 | 1,905 | 1,920 | 1,895 | 1,895 | -1 | -0.1% | 700 |
| 2024/08/26 | 1,890 | 1,920 | 1,890 | 1,896 | +6 | +0.3% | 1,600 |
| 2024/08/23 | 1,891 | 1,893 | 1,865 | 1,890 | +39 | +2.1% | 1,900 |
| 2024/08/22 | 1,841 | 1,881 | 1,841 | 1,851 | +6 | +0.3% | 500 |
| 2024/08/21 | 1,882 | 1,882 | 1,845 | 1,845 | +1 | +0.1% | 1,800 |
| 2024/08/20 | 1,840 | 1,879 | 1,840 | 1,844 | ±0 | ±0% | 4,600 |
| 2024/08/19 | 1,867 | 1,868 | 1,843 | 1,844 | -13 | -0.7% | 3,100 |
| 2024/08/16 | 1,888 | 1,928 | 1,855 | 1,857 | -23 | -1.2% | 3,200 |
| 2024/08/15 | 1,831 | 1,887 | 1,831 | 1,880 | +55 | +3% | 900 |
201～
250
件表示中 / 7022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 | 205,100円 | +8.2% | +9.8% | 4.10% | 10.99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 |
| 日 工 | 78,100円 | +3.7% | +0.9% | 4.35% | 14.33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 |
| 岡本工 | 464,500円 | +14.3% | +61.2% | 3.44% | 10.24倍 | 0.76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 |
| タツモ | 209,100円 | +14.3% | -15.0% | 1.63% | 8.64倍 | 1.25倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28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
