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 |
|---|---|---|---|---|---|---|---|
| 2025/07/18 | 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 |
| 2025/07/03 | 4,695 | 4,765 | 4,695 | 4,700 | +5 | +0.1% | 36,200 |
| 2025/07/02 | 4,640 | 4,725 | 4,630 | 4,695 | +50 | +1.1% | 33,600 |
| 2025/07/01 | 4,665 | 4,670 | 4,630 | 4,645 | -20 | -0.4% | 19,400 |
| 2025/06/30 | 4,700 | 4,795 | 4,650 | 4,665 | +5 | +0.1% | 48,200 |
| 2025/06/27 | 4,585 | 4,665 | 4,585 | 4,660 | +80 | +1.7% | 53,500 |
| 2025/06/26 | 4,580 | 4,615 | 4,545 | 4,580 | +35 | +0.8% | 28,000 |
| 2025/06/25 | 4,590 | 4,600 | 4,515 | 4,545 | +10 | +0.2% | 38,200 |
| 2025/06/24 | 4,585 | 4,595 | 4,535 | 4,535 | -5 | -0.1% | 27,300 |
| 2025/06/23 | 4,590 | 4,590 | 4,540 | 4,540 | -20 | -0.4% | 20,800 |
| 2025/06/20 | 4,545 | 4,595 | 4,535 | 4,560 | +5 | +0.1% | 47,900 |
| 2025/06/19 | 4,580 | 4,580 | 4,535 | 4,555 | -30 | -0.7% | 33,300 |
| 2025/06/18 | 4,640 | 4,640 | 4,565 | 4,585 | -85 | -1.8% | 66,500 |
| 2025/06/17 | 4,605 | 4,710 | 4,555 | 4,670 | +170 | +3.8% | 119,500 |
| 2025/06/16 | 4,510 | 4,550 | 4,495 | 4,500 | -10 | -0.2% | 18,100 |
| 2025/06/13 | 4,480 | 4,515 | 4,460 | 4,510 | +20 | +0.4% | 39,200 |
| 2025/06/12 | 4,520 | 4,550 | 4,485 | 4,490 | -15 | -0.3% | 31,700 |
| 2025/06/11 | 4,570 | 4,580 | 4,485 | 4,505 | -75 | -1.6% | 49,900 |
| 2025/06/10 | 4,595 | 4,625 | 4,580 | 4,580 | -15 | -0.3% | 34,600 |
| 2025/06/09 | 4,605 | 4,675 | 4,570 | 4,595 | -5 | -0.1% | 45,700 |
| 2025/06/06 | 4,610 | 4,640 | 4,570 | 4,600 | -10 | -0.2% | 45,800 |
| 2025/06/05 | 4,600 | 4,660 | 4,585 | 4,610 | -15 | -0.3% | 44,500 |
| 2025/06/04 | 4,650 | 4,665 | 4,600 | 4,625 | -5 | -0.1% | 61,700 |
| 2025/06/03 | 4,765 | 4,785 | 4,630 | 4,630 | -130 | -2.7% | 69,800 |
| 2025/06/02 | 4,720 | 4,860 | 4,700 | 4,760 | +20 | +0.4% | 80,300 |
| 2025/05/30 | 4,680 | 4,755 | 4,680 | 4,740 | +35 | +0.7% | 53,400 |
| 2025/05/29 | 4,685 | 4,725 | 4,650 | 4,705 | +45 | +1% | 55,600 |
| 2025/05/28 | 4,600 | 4,745 | 4,590 | 4,660 | +95 | +2.1% | 96,400 |
| 2025/05/27 | 4,530 | 4,565 | 4,500 | 4,565 | +35 | +0.8% | 30,000 |
| 2025/05/26 | 4,505 | 4,545 | 4,500 | 4,530 | +25 | +0.6% | 34,200 |
| 2025/05/23 | 4,480 | 4,525 | 4,470 | 4,505 | +30 | +0.7% | 58,400 |
| 2025/05/22 | 4,485 | 4,525 | 4,435 | 4,475 | -55 | -1.2% | 64,800 |
| 2025/05/21 | 4,505 | 4,540 | 4,470 | 4,530 | +25 | +0.6% | 48,200 |
| 2025/05/20 | 4,580 | 4,610 | 4,495 | 4,505 | -75 | -1.6% | 95,500 |
| 2025/05/19 | 4,575 | 4,590 | 4,500 | 4,580 | -25 | -0.5% | 80,700 |
| 2025/05/16 | 4,600 | 4,630 | 4,500 | 4,605 | +30 | +0.7% | 79,900 |
| 2025/05/15 | 4,565 | 4,610 | 4,515 | 4,575 | -40 | -0.9% | 54,000 |
| 2025/05/14 | 4,585 | 4,640 | 4,430 | 4,615 | +30 | +0.7% | 90,400 |
| 2025/05/13 | 4,365 | 4,585 | 4,335 | 4,585 | +230 | +5.3% | 195,300 |
| 2025/05/12 | 4,495 | 4,570 | 4,225 | 4,355 | -135 | -3% | 202,400 |
1～
50
件表示中 / 3745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 | 485,500円 | +12.0% | -13.8% | 4.53% | 9.62倍 | 1.24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 |
| ＲＹＯＤＥＮ | 285,600円 | +2.8% | -6.8% | 4.76% | 12.80倍 | 0.69倍 |
|
三菱電機系商社で最大。ＦＡ、ビル昇降機・空調から半導体まで幅広い。非三菱電機系製品も拡充 |
| ヨコレイ | 102,900円 | +3.9% | -13.7% | 2.33% | 21.68倍 | 0.76倍 |
|
利益柱の冷蔵倉庫はニチレイに次ぐ業界２位。拠点網拡大に積極的。食品販売は水産品が主力 |
| シークス | 118,000円 | -0.8% | -9.5% | 4.07% | 10.69倍 | 0.55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 |
| 高 速 | 274,900円 | +7.0% | +6.4% | 4.22% | 14.68倍 | 1.35倍 |
|
食品向け軽包装資材の専門商社。食品スーパー向けが約４割。東北と首都圏中心、西日本へ展開 |
市場注目の銘柄
チャート関連のコラム
