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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,850 | 2,145 | 1,850 | 1,955 | +205 | +11.7% | 29,000 |
| 2024/05/15 | 1,772 | 1,772 | 1,730 | 1,750 | -22 | -1.2% | 3,500 |
| 2024/05/14 | 1,776 | 1,776 | 1,718 | 1,772 | +17 | +1% | 800 |
| 2024/05/13 | 1,760 | 1,781 | 1,755 | 1,755 | -10 | -0.6% | 500 |
| 2024/05/10 | 1,743 | 1,765 | 1,743 | 1,765 | +31 | +1.8% | 2,600 |
| 2024/05/09 | 1,744 | 1,744 | 1,704 | 1,734 | +27 | +1.6% | 3,100 |
| 2024/05/08 | 1,700 | 1,740 | 1,700 | 1,707 | +7 | +0.4% | 1,000 |
| 2024/05/07 | 1,710 | 1,735 | 1,672 | 1,700 | +47 | +2.8% | 1,700 |
| 2024/05/02 | 1,677 | 1,677 | 1,653 | 1,653 | -50 | -2.9% | 400 |
| 2024/05/01 | 1,703 | 1,721 | 1,703 | 1,703 | -36 | -2.1% | 1,300 |
| 2024/04/30 | 1,718 | 1,740 | 1,718 | 1,739 | +39 | +2.3% | 1,200 |
| 2024/04/26 | 1,675 | 1,700 | 1,674 | 1,700 | +25 | +1.5% | 1,000 |
| 2024/04/25 | 1,678 | 1,697 | 1,675 | 1,675 | -9 | -0.5% | 800 |
| 2024/04/24 | 1,643 | 1,684 | 1,643 | 1,684 | +52 | +3.2% | 1,100 |
| 2024/04/23 | 1,672 | 1,672 | 1,632 | 1,632 | -61 | -3.6% | 2,100 |
| 2024/04/22 | 1,680 | 1,703 | 1,601 | 1,693 | +38 | +2.3% | 1,900 |
| 2024/04/19 | 1,663 | 1,690 | 1,636 | 1,655 | -79 | -4.6% | 2,500 |
| 2024/04/18 | 1,676 | 1,734 | 1,647 | 1,734 | +45 | +2.7% | 1,800 |
| 2024/04/17 | 1,761 | 1,798 | 1,689 | 1,689 | -42 | -2.4% | 1,600 |
| 2024/04/16 | 1,761 | 1,770 | 1,730 | 1,731 | -48 | -2.7% | 1,400 |
| 2024/04/15 | 1,777 | 1,780 | 1,749 | 1,779 | +2 | +0.1% | 3,700 |
| 2024/04/12 | 1,776 | 1,789 | 1,775 | 1,777 | +1 | +0.1% | 1,600 |
| 2024/04/11 | 1,744 | 1,785 | 1,723 | 1,776 | +26 | +1.5% | 6,400 |
| 2024/04/10 | 1,751 | 1,751 | 1,742 | 1,750 | -1 | -0.1% | 1,600 |
| 2024/04/09 | 1,770 | 1,770 | 1,750 | 1,751 | -19 | -1.1% | 1,100 |
| 2024/04/08 | 1,768 | 1,784 | 1,740 | 1,770 | +2 | +0.1% | 3,400 |
| 2024/04/05 | 1,785 | 1,809 | 1,760 | 1,768 | +42 | +2.4% | 5,500 |
| 2024/04/04 | 1,777 | 1,781 | 1,726 | 1,726 | -13 | -0.7% | 1,000 |
| 2024/04/03 | 1,768 | 1,775 | 1,739 | 1,739 | -27 | -1.5% | 600 |
| 2024/04/02 | 1,754 | 1,766 | 1,729 | 1,766 | +22 | +1.3% | 1,200 |
| 2024/04/01 | 1,696 | 1,758 | 1,656 | 1,744 | +30 | +1.8% | 3,700 |
| 2024/03/29 | 1,712 | 1,714 | 1,711 | 1,714 | +15 | +0.9% | 1,500 |
| 2024/03/28 | 1,671 | 1,720 | 1,671 | 1,699 | -51 | -2.9% | 2,500 |
| 2024/03/27 | 1,736 | 1,766 | 1,735 | 1,750 | +12 | +0.7% | 2,000 |
| 2024/03/26 | 1,682 | 1,745 | 1,682 | 1,738 | +56 | +3.3% | 2,000 |
| 2024/03/25 | 1,678 | 1,689 | 1,662 | 1,682 | -12 | -0.7% | 1,700 |
| 2024/03/22 | 1,675 | 1,766 | 1,675 | 1,694 | +31 | +1.9% | 5,200 |
| 2024/03/21 | 1,640 | 1,668 | 1,640 | 1,663 | +27 | +1.7% | 3,300 |
| 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 |
1～
50
件表示中 / 6710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 | 195,500円 | +4.1% | +6.7% | 4.30% | 14.19倍 | 0.97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 |
| 中野冷 | 587,000円 | +0.6% | -3.4% | 2.84% | 17.66倍 | 1.16倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| フリュー | 105,100円 | +0.5% | -19.7% | 3.71% | 13.89倍 | 1.27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 |
| 藤商事 | 121,000円 | +0.1% | +1.6% | 4.55% | 6.83倍 | 0.59倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ヒラノテク | 188,300円 | -6.3% | -11.6% | 4.78% | 13.55倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
