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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/07/12 | 1,550 | 1,550 | 1,501 | 1,528 | -18 | -1.2% | 1,900 |
| 2023/07/11 | 1,531 | 1,549 | 1,525 | 1,546 | +8 | +0.5% | 1,600 |
| 2023/07/10 | 1,538 | 1,538 | 1,538 | 1,538 | +15 | +1% | 100 |
| 2023/07/07 | 1,549 | 1,549 | 1,515 | 1,523 | -25 | -1.6% | 500 |
| 2023/07/06 | 1,548 | 1,548 | 1,508 | 1,548 | +28 | +1.8% | 3,300 |
| 2023/07/05 | 1,536 | 1,547 | 1,520 | 1,520 | +11 | +0.7% | 1,100 |
| 2023/07/04 | 1,544 | 1,545 | 1,507 | 1,509 | -36 | -2.3% | 1,900 |
| 2023/07/03 | 1,541 | 1,546 | 1,541 | 1,545 | +12 | +0.8% | 300 |
| 2023/06/30 | 1,508 | 1,545 | 1,505 | 1,533 | +55 | +3.7% | 800 |
| 2023/06/29 | 1,522 | 1,522 | 1,442 | 1,478 | - | - | 5,500 |
| 2023/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/27 | 1,540 | 1,542 | 1,540 | 1,542 | ±0 | ±0% | 500 |
| 2023/06/26 | 1,575 | 1,575 | 1,542 | 1,542 | -2 | -0.1% | 200 |
| 2023/06/23 | 1,566 | 1,597 | 1,544 | 1,544 | -23 | -1.5% | 3,100 |
301～
350
件表示中 / 6841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 | 181,700円 | +4.1% | +6.7% | 4.62% | 13.20倍 | 0.92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 |
| ヒラノテク | 186,500円 | -6.3% | -11.6% | 4.83% | 13.44倍 | 0.73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 |
| 日本ドライ | 379,500円 | -6.1% | -14.1% | 1.19% | 9.09倍 | 1.08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 |
| 化工機 | 323,000円 | +21.4% | -3.4% | 3.41% | 7.68倍 | 0.69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 | 119,000円 | +2.7% | -9.9% | 3.03% | 7.22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
