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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,520 | 1,550 | 1,520 | 1,539 | +19 | +1.3% | 2,100 |
| 2024/01/30 | 1,502 | 1,520 | 1,502 | 1,520 | +20 | +1.3% | 1,100 |
| 2024/01/29 | 1,512 | 1,515 | 1,500 | 1,500 | -5 | -0.3% | 1,100 |
| 2024/01/26 | 1,500 | 1,508 | 1,500 | 1,505 | -2 | -0.1% | 600 |
| 2024/01/25 | 1,510 | 1,515 | 1,500 | 1,507 | +3 | +0.2% | 900 |
| 2024/01/24 | 1,513 | 1,513 | 1,497 | 1,504 | -9 | -0.6% | 900 |
| 2024/01/23 | 1,513 | 1,513 | 1,513 | 1,513 | +2 | +0.1% | 700 |
| 2024/01/22 | 1,500 | 1,511 | 1,500 | 1,511 | +20 | +1.3% | 3,200 |
| 2024/01/19 | 1,510 | 1,515 | 1,491 | 1,491 | -8 | -0.5% | 1,100 |
| 2024/01/18 | 1,513 | 1,513 | 1,440 | 1,499 | -14 | -0.9% | 2,200 |
| 2024/01/17 | 1,514 | 1,514 | 1,500 | 1,513 | +10 | +0.7% | 2,400 |
| 2024/01/16 | 1,497 | 1,510 | 1,490 | 1,503 | +13 | +0.9% | 3,600 |
| 2024/01/15 | 1,478 | 1,494 | 1,478 | 1,490 | +13 | +0.9% | 1,700 |
| 2024/01/12 | 1,481 | 1,495 | 1,477 | 1,477 | -9 | -0.6% | 1,900 |
| 2024/01/11 | 1,490 | 1,492 | 1,486 | 1,486 | -2 | -0.1% | 400 |
| 2024/01/10 | 1,499 | 1,499 | 1,488 | 1,488 | -11 | -0.7% | 300 |
| 2024/01/09 | 1,494 | 1,499 | 1,494 | 1,499 | +4 | +0.3% | 1,700 |
| 2024/01/05 | 1,480 | 1,495 | 1,480 | 1,495 | +7 | +0.5% | 1,100 |
| 2024/01/04 | 1,480 | 1,488 | 1,470 | 1,488 | +12 | +0.8% | 1,500 |
| 2023/12/29 | 1,485 | 1,496 | 1,472 | 1,476 | -9 | -0.6% | 1,700 |
| 2023/12/28 | 1,474 | 1,485 | 1,455 | 1,485 | +41 | +2.8% | 900 |
| 2023/12/27 | 1,426 | 1,455 | 1,426 | 1,444 | -6 | -0.4% | 1,000 |
| 2023/12/26 | 1,445 | 1,455 | 1,440 | 1,450 | -9 | -0.6% | 900 |
| 2023/12/25 | 1,445 | 1,464 | 1,414 | 1,459 | +13 | +0.9% | 1,500 |
| 2023/12/22 | 1,466 | 1,467 | 1,430 | 1,446 | -1 | -0.1% | 1,100 |
| 2023/12/21 | 1,450 | 1,463 | 1,447 | 1,447 | -12 | -0.8% | 1,000 |
| 2023/12/20 | 1,469 | 1,470 | 1,450 | 1,459 | +3 | +0.2% | 2,400 |
| 2023/12/19 | 1,450 | 1,469 | 1,429 | 1,456 | +12 | +0.8% | 3,900 |
| 2023/12/18 | 1,403 | 1,446 | 1,402 | 1,444 | +34 | +2.4% | 9,500 |
| 2023/12/15 | 1,387 | 1,410 | 1,387 | 1,410 | +26 | +1.9% | 4,200 |
| 2023/12/14 | 1,384 | 1,390 | 1,384 | 1,384 | ±0 | ±0% | 700 |
| 2023/12/13 | 1,383 | 1,388 | 1,380 | 1,384 | +1 | +0.1% | 1,400 |
| 2023/12/12 | 1,380 | 1,385 | 1,380 | 1,383 | +8 | +0.6% | 600 |
| 2023/12/11 | 1,371 | 1,383 | 1,371 | 1,375 | +5 | +0.4% | 300 |
| 2023/12/08 | 1,393 | 1,393 | 1,370 | 1,370 | -20 | -1.4% | 1,700 |
| 2023/12/07 | 1,385 | 1,390 | 1,385 | 1,390 | -10 | -0.7% | 4,100 |
| 2023/12/06 | 1,377 | 1,400 | 1,377 | 1,400 | +24 | +1.7% | 2,500 |
| 2023/12/05 | 1,381 | 1,381 | 1,376 | 1,376 | -8 | -0.6% | 1,300 |
| 2023/12/04 | 1,380 | 1,385 | 1,375 | 1,384 | +4 | +0.3% | 1,400 |
| 2023/12/01 | 1,380 | 1,380 | 1,375 | 1,380 | ±0 | ±0% | 600 |
| 2023/11/30 | 1,373 | 1,380 | 1,372 | 1,380 | +7 | +0.5% | 1,000 |
| 2023/11/29 | 1,379 | 1,379 | 1,373 | 1,373 | -7 | -0.5% | 500 |
| 2023/11/28 | 1,385 | 1,385 | 1,379 | 1,380 | -4 | -0.3% | 500 |
| 2023/11/27 | 1,385 | 1,385 | 1,376 | 1,384 | -1 | -0.1% | 1,100 |
| 2023/11/24 | 1,374 | 1,385 | 1,374 | 1,385 | +13 | +0.9% | 1,100 |
| 2023/11/22 | 1,375 | 1,375 | 1,372 | 1,372 | -13 | -0.9% | 1,200 |
| 2023/11/21 | 1,390 | 1,390 | 1,385 | 1,385 | -5 | -0.4% | 400 |
| 2023/11/20 | 1,388 | 1,395 | 1,383 | 1,390 | +2 | +0.1% | 1,100 |
| 2023/11/17 | 1,377 | 1,388 | 1,372 | 1,388 | +22 | +1.6% | 1,700 |
| 2023/11/16 | 1,390 | 1,390 | 1,366 | 1,366 | -24 | -1.7% | 900 |
201～
250
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 | 180,000円 | +4.1% | +6.7% | 4.67% | 13.07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 | 387,000円 | -6.1% | -14.1% | 1.16% | 9.26倍 | 1.10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 | 179,800円 | -6.3% | -11.6% | 5.01% | 12.95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 | 326,500円 | +21.4% | -3.4% | 3.37% | 7.76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 | 118,800円 | +2.7% | -9.9% | 3.03% | 7.21倍 | 0.75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
