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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 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 |
351～
400
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
