西華産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 5,970 | 5,970 | 5,880 | 5,910 | +10 | +0.2% | 29,600 |
| 2025/09/12 | 5,910 | 5,990 | 5,900 | 5,900 | -10 | -0.2% | 31,300 |
| 2025/09/11 | 5,930 | 5,990 | 5,870 | 5,910 | -20 | -0.3% | 42,400 |
| 2025/09/10 | 5,940 | 5,970 | 5,890 | 5,930 | +10 | +0.2% | 32,500 |
| 2025/09/09 | 6,050 | 6,070 | 5,910 | 5,920 | -60 | -1% | 37,600 |
| 2025/09/08 | 5,990 | 6,010 | 5,930 | 5,980 | +50 | +0.8% | 43,000 |
| 2025/09/05 | 5,870 | 5,950 | 5,810 | 5,930 | +90 | +1.5% | 34,000 |
| 2025/09/04 | 5,810 | 5,860 | 5,790 | 5,840 | ±0 | ±0% | 24,000 |
| 2025/09/03 | 5,830 | 5,920 | 5,790 | 5,840 | +10 | +0.2% | 38,000 |
| 2025/09/02 | 5,830 | 5,870 | 5,810 | 5,830 | +30 | +0.5% | 30,400 |
| 2025/09/01 | 5,860 | 5,880 | 5,760 | 5,800 | -70 | -1.2% | 32,200 |
| 2025/08/29 | 5,840 | 5,890 | 5,800 | 5,870 | +80 | +1.4% | 38,700 |
| 2025/08/28 | 5,770 | 5,820 | 5,750 | 5,790 | +20 | +0.3% | 22,600 |
| 2025/08/27 | 5,830 | 5,830 | 5,740 | 5,770 | -30 | -0.5% | 29,900 |
| 2025/08/26 | 5,930 | 5,940 | 5,800 | 5,800 | -140 | -2.4% | 44,300 |
| 2025/08/25 | 5,940 | 5,950 | 5,880 | 5,940 | +30 | +0.5% | 36,000 |
| 2025/08/22 | 5,900 | 5,910 | 5,850 | 5,910 | +50 | +0.9% | 33,900 |
| 2025/08/21 | 5,800 | 5,900 | 5,780 | 5,860 | +10 | +0.2% | 53,000 |
| 2025/08/20 | 5,830 | 5,850 | 5,770 | 5,850 | -40 | -0.7% | 55,200 |
| 2025/08/19 | 5,780 | 5,920 | 5,780 | 5,890 | +130 | +2.3% | 108,400 |
| 2025/08/18 | 5,810 | 5,830 | 5,720 | 5,760 | -20 | -0.3% | 97,300 |
| 2025/08/15 | 5,740 | 5,790 | 5,700 | 5,780 | +40 | +0.7% | 38,600 |
| 2025/08/14 | 5,780 | 5,800 | 5,650 | 5,740 | -20 | -0.3% | 60,400 |
| 2025/08/13 | 5,740 | 5,800 | 5,670 | 5,760 | +80 | +1.4% | 90,300 |
| 2025/08/12 | 5,790 | 5,790 | 5,650 | 5,680 | -70 | -1.2% | 114,500 |
| 2025/08/08 | 6,000 | 6,020 | 5,680 | 5,750 | -280 | -4.6% | 237,800 |
| 2025/08/07 | 5,650 | 6,130 | 5,550 | 6,030 | +440 | +7.9% | 256,600 |
| 2025/08/06 | 5,350 | 5,630 | 5,330 | 5,590 | +280 | +5.3% | 143,900 |
| 2025/08/05 | 5,300 | 5,370 | 5,250 | 5,310 | +10 | +0.2% | 103,200 |
| 2025/08/04 | 5,180 | 5,300 | 5,150 | 5,300 | +50 | +1% | 69,200 |
| 2025/08/01 | 5,240 | 5,290 | 5,170 | 5,250 | +50 | +1% | 76,100 |
| 2025/07/31 | 5,210 | 5,260 | 5,190 | 5,200 | +20 | +0.4% | 40,100 |
| 2025/07/30 | 5,190 | 5,230 | 5,150 | 5,180 | -10 | -0.2% | 52,800 |
| 2025/07/29 | 5,180 | 5,210 | 5,130 | 5,190 | +10 | +0.2% | 52,700 |
| 2025/07/28 | 5,250 | 5,260 | 5,160 | 5,180 | -80 | -1.5% | 76,200 |
| 2025/07/25 | 5,320 | 5,320 | 5,190 | 5,260 | -50 | -0.9% | 137,100 |
| 2025/07/24 | 5,260 | 5,380 | 5,240 | 5,310 | +90 | +1.7% | 151,500 |
| 2025/07/23 | 5,190 | 5,280 | 5,120 | 5,220 | +110 | +2.2% | 165,000 |
| 2025/07/22 | 4,920 | 5,190 | 4,905 | 5,110 | +255 | +5.3% | 210,900 |
| 2025/07/18 | 4,905 | 4,905 | 4,840 | 4,855 | -40 | -0.8% | 27,400 |
| 2025/07/17 | 4,845 | 4,910 | 4,815 | 4,895 | +50 | +1% | 39,600 |
| 2025/07/16 | 4,810 | 4,915 | 4,790 | 4,845 | +95 | +2% | 69,100 |
| 2025/07/15 | 4,765 | 4,765 | 4,730 | 4,750 | -5 | -0.1% | 14,200 |
| 2025/07/14 | 4,740 | 4,770 | 4,715 | 4,755 | +35 | +0.7% | 24,600 |
| 2025/07/11 | 4,800 | 4,805 | 4,720 | 4,720 | -35 | -0.7% | 22,500 |
| 2025/07/10 | 4,830 | 4,830 | 4,750 | 4,755 | -70 | -1.5% | 41,500 |
| 2025/07/09 | 4,815 | 4,905 | 4,810 | 4,825 | +40 | +0.8% | 72,100 |
| 2025/07/08 | 4,720 | 4,800 | 4,720 | 4,785 | +70 | +1.5% | 38,200 |
| 2025/07/07 | 4,775 | 4,775 | 4,670 | 4,715 | -55 | -1.2% | 34,100 |
| 2025/07/04 | 4,710 | 4,780 | 4,710 | 4,770 | +70 | +1.5% | 29,100 |
1～
50
件表示中 / 3784件
類似銘柄と比較する
現在ご覧いただいている「西華産」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 |
|---|---|---|---|---|---|---|---|---|
| 西華産 | 591,000円 | +12.0% | -13.8% | 3.74% | 11.73倍 | 1.51倍 |
|
三菱系機械商社。三菱重工業と親密で発電プラント関連が主力。産業用バルブや水中ポンプも |
| ナガイレーベ | 205,500円 | +6.6% | +2.5% | 4.87% | 21.73倍 | 1.54倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 427,000円 | +4.2% | -7.1% | 1.41% | 25.73倍 | 1.30倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| スターゼン | 122,500円 | +3.2% | +3.2% | 3.51% | 8.77倍 | 0.79倍 |
|
食肉卸大手で全国に販売網。外食向け加工肉も。大手外食や量販店、コンビニなどと取引多数 |
| シークス | 139,700円 | -0.8% | -9.5% | 3.44% | 12.66倍 | 0.69倍 |
|
電子機器の製造受託（ＥＭＳ）国内トップ。調達・組み立てまで一貫、商社機能も。車載関連が成長 |
市場注目の銘柄
チャート関連のコラム
