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 |
|---|---|---|---|---|---|---|---|
| 2023/02/10 | 1,611 | 1,619 | 1,610 | 1,610 | -15 | -0.9% | 700 |
| 2023/02/09 | 1,600 | 1,625 | 1,599 | 1,625 | -11 | -0.7% | 1,400 |
| 2023/02/08 | 1,636 | 1,636 | 1,636 | 1,636 | - | - | 200 |
| 2023/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/06 | 1,638 | 1,638 | 1,600 | 1,603 | -29 | -1.8% | 1,200 |
| 2023/02/03 | 1,600 | 1,638 | 1,599 | 1,632 | -7 | -0.4% | 800 |
| 2023/02/02 | 1,604 | 1,639 | 1,604 | 1,639 | -1 | -0.1% | 200 |
| 2023/02/01 | 1,602 | 1,640 | 1,602 | 1,640 | ±0 | ±0% | 800 |
| 2023/01/31 | 1,590 | 1,647 | 1,590 | 1,640 | - | - | 1,500 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/26 | 1,594 | 1,595 | 1,594 | 1,594 | ±0 | ±0% | 300 |
| 2023/01/25 | 1,581 | 1,594 | 1,581 | 1,594 | +32 | +2% | 4,800 |
| 2023/01/24 | 1,579 | 1,579 | 1,562 | 1,562 | -13 | -0.8% | 500 |
| 2023/01/23 | 1,575 | 1,579 | 1,575 | 1,575 | - | - | 300 |
| 2023/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/19 | 1,573 | 1,575 | 1,573 | 1,575 | +4 | +0.3% | 700 |
| 2023/01/18 | 1,580 | 1,580 | 1,551 | 1,571 | -4 | -0.3% | 500 |
| 2023/01/17 | 1,574 | 1,575 | 1,551 | 1,575 | +25 | +1.6% | 1,900 |
| 2023/01/16 | 1,544 | 1,550 | 1,544 | 1,550 | +6 | +0.4% | 700 |
| 2023/01/13 | 1,549 | 1,549 | 1,544 | 1,544 | -4 | -0.3% | 200 |
| 2023/01/12 | 1,548 | 1,548 | 1,548 | 1,548 | - | - | 200 |
| 2023/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/10 | 1,549 | 1,549 | 1,531 | 1,531 | - | - | 300 |
| 2023/01/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/30 | 1,531 | 1,550 | 1,531 | 1,550 | - | - | 200 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,533 | 1,533 | 1,532 | 1,532 | -17 | -1.1% | 300 |
| 2022/12/27 | 1,509 | 1,560 | 1,509 | 1,549 | ±0 | ±0% | 2,000 |
| 2022/12/26 | 1,528 | 1,555 | 1,488 | 1,549 | -19 | -1.2% | 1,200 |
| 2022/12/23 | 1,568 | 1,568 | 1,549 | 1,568 | +23 | +1.5% | 800 |
| 2022/12/22 | 1,539 | 1,545 | 1,539 | 1,545 | +42 | +2.8% | 500 |
| 2022/12/21 | 1,544 | 1,544 | 1,503 | 1,503 | -7 | -0.5% | 300 |
| 2022/12/20 | 1,502 | 1,510 | 1,500 | 1,510 | -32 | -2.1% | 1,500 |
| 2022/12/19 | 1,542 | 1,542 | 1,542 | 1,542 | -9 | -0.6% | 200 |
| 2022/12/16 | 1,580 | 1,580 | 1,550 | 1,551 | +1 | +0.1% | 4,200 |
| 2022/12/15 | 1,542 | 1,550 | 1,542 | 1,550 | - | - | 3,500 |
| 2022/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/13 | 1,543 | 1,582 | 1,515 | 1,542 | -1 | -0.1% | 1,500 |
| 2022/12/12 | 1,547 | 1,552 | 1,543 | 1,543 | -4 | -0.3% | 1,100 |
| 2022/12/09 | 1,540 | 1,547 | 1,540 | 1,547 | +47 | +3.1% | 300 |
| 2022/12/08 | 1,500 | 1,500 | 1,500 | 1,500 | +1 | +0.1% | 3,700 |
| 2022/12/07 | 1,475 | 1,499 | 1,475 | 1,499 | +39 | +2.7% | 800 |
| 2022/12/06 | 1,460 | 1,460 | 1,460 | 1,460 | -14 | -0.9% | 500 |
| 2022/12/05 | 1,475 | 1,475 | 1,474 | 1,474 | -5 | -0.3% | 300 |
| 2022/12/02 | 1,439 | 1,479 | 1,439 | 1,479 | - | - | 700 |
| 2022/12/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/30 | 1,452 | 1,465 | 1,452 | 1,465 | +3 | +0.2% | 1,200 |
401～
450
件表示中 / 6802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 | 182,500円 | +4.1% | +6.7% | 4.60% | 13.25倍 | 0.90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 |
| 前澤給 | 130,900円 | -0.0% | +5.1% | 3.21% | 15.45倍 | 0.70倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。住宅設備強化。Ｍ＆Ａにも積極姿勢 |
| 日 工 | 69,900円 | +8.9% | +21.3% | 4.29% | 15.83倍 | 0.81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 |
| 三精テクノ | 142,600円 | +22.4% | +49.8% | 3.51% | 8.03倍 | 0.64倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをＭ＆Ａ |
| 前沢工 | 129,700円 | +2.7% | -9.9% | 2.78% | 7.87倍 | 0.82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
