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 |
---|---|---|---|---|---|---|---|
2023/07/06 | 1,980 | 2,013 | 1,977 | 1,995 | +22 | +1.1% | 33,000 |
2023/07/05 | 1,986 | 1,992 | 1,971 | 1,973 | -13 | -0.7% | 12,600 |
2023/07/04 | 2,003 | 2,019 | 1,985 | 1,986 | -17 | -0.8% | 20,000 |
2023/07/03 | 1,970 | 2,005 | 1,970 | 2,003 | +34 | +1.7% | 17,800 |
2023/06/30 | 1,980 | 1,982 | 1,965 | 1,969 | -11 | -0.6% | 16,400 |
2023/06/29 | 1,981 | 2,000 | 1,976 | 1,980 | -7 | -0.4% | 12,500 |
2023/06/28 | 2,000 | 2,000 | 1,975 | 1,987 | +5 | +0.3% | 14,700 |
2023/06/27 | 1,982 | 1,989 | 1,975 | 1,982 | -10 | -0.5% | 9,900 |
2023/06/26 | 1,995 | 2,006 | 1,965 | 1,992 | -4 | -0.2% | 13,100 |
2023/06/23 | 2,015 | 2,016 | 1,984 | 1,996 | -5 | -0.2% | 31,900 |
2023/06/22 | 2,013 | 2,028 | 1,992 | 2,001 | +3 | +0.2% | 16,500 |
2023/06/21 | 1,993 | 2,015 | 1,993 | 1,998 | +5 | +0.3% | 23,200 |
2023/06/20 | 2,004 | 2,014 | 1,989 | 1,993 | -11 | -0.5% | 18,500 |
2023/06/19 | 2,004 | 2,014 | 1,990 | 2,004 | ±0 | ±0% | 21,900 |
2023/06/16 | 2,032 | 2,032 | 2,004 | 2,004 | -14 | -0.7% | 27,700 |
2023/06/15 | 2,016 | 2,034 | 2,010 | 2,018 | +2 | +0.1% | 13,800 |
2023/06/14 | 2,046 | 2,046 | 2,003 | 2,016 | -10 | -0.5% | 22,600 |
2023/06/13 | 2,025 | 2,043 | 2,017 | 2,026 | +1 | ±0% | 19,900 |
2023/06/12 | 2,020 | 2,040 | 2,013 | 2,025 | +5 | +0.2% | 15,000 |
2023/06/09 | 1,995 | 2,023 | 1,991 | 2,020 | +40 | +2% | 25,800 |
2023/06/08 | 1,973 | 2,019 | 1,973 | 1,980 | +7 | +0.4% | 21,500 |
2023/06/07 | 1,996 | 1,998 | 1,965 | 1,973 | -9 | -0.5% | 24,700 |
2023/06/06 | 1,974 | 1,985 | 1,945 | 1,982 | +8 | +0.4% | 13,800 |
2023/06/05 | 1,969 | 1,990 | 1,960 | 1,974 | +35 | +1.8% | 13,200 |
2023/06/02 | 1,948 | 1,965 | 1,930 | 1,939 | -9 | -0.5% | 15,300 |
2023/06/01 | 1,935 | 1,992 | 1,935 | 1,948 | +13 | +0.7% | 26,300 |
2023/05/31 | 2,000 | 2,000 | 1,917 | 1,935 | -74 | -3.7% | 52,000 |
2023/05/30 | 1,989 | 2,013 | 1,980 | 2,009 | +8 | +0.4% | 20,400 |
2023/05/29 | 2,059 | 2,059 | 1,998 | 2,001 | -12 | -0.6% | 13,800 |
2023/05/26 | 2,018 | 2,027 | 2,008 | 2,013 | -6 | -0.3% | 11,700 |
2023/05/25 | 2,018 | 2,044 | 2,002 | 2,019 | +1 | ±0% | 14,800 |
2023/05/24 | 2,005 | 2,035 | 2,000 | 2,018 | +5 | +0.2% | 12,700 |
2023/05/23 | 2,039 | 2,052 | 1,986 | 2,013 | -16 | -0.8% | 33,400 |
2023/05/22 | 2,047 | 2,047 | 2,020 | 2,029 | -19 | -0.9% | 18,500 |
2023/05/19 | 2,041 | 2,059 | 2,029 | 2,048 | -3 | -0.1% | 16,100 |
2023/05/18 | 2,070 | 2,070 | 2,026 | 2,051 | -7 | -0.3% | 36,100 |
2023/05/17 | 2,078 | 2,099 | 2,034 | 2,058 | -29 | -1.4% | 31,500 |
2023/05/16 | 2,110 | 2,128 | 2,072 | 2,087 | -5 | -0.2% | 55,900 |
2023/05/15 | 2,140 | 2,140 | 2,082 | 2,092 | -52 | -2.4% | 39,700 |
2023/05/12 | 2,257 | 2,264 | 2,101 | 2,144 | -124 | -5.5% | 57,700 |
2023/05/11 | 2,276 | 2,295 | 2,257 | 2,268 | -27 | -1.2% | 31,400 |
2023/05/10 | 2,323 | 2,339 | 2,290 | 2,295 | -22 | -0.9% | 20,300 |
2023/05/09 | 2,291 | 2,325 | 2,291 | 2,317 | +20 | +0.9% | 22,500 |
2023/05/08 | 2,251 | 2,299 | 2,250 | 2,297 | +39 | +1.7% | 19,100 |
2023/05/02 | 2,273 | 2,296 | 2,230 | 2,258 | ±0 | ±0% | 22,500 |
2023/05/01 | 2,240 | 2,260 | 2,235 | 2,258 | +18 | +0.8% | 23,100 |
2023/04/28 | 2,227 | 2,242 | 2,206 | 2,240 | +46 | +2.1% | 20,400 |
2023/04/27 | 2,166 | 2,232 | 2,166 | 2,194 | +24 | +1.1% | 39,500 |
2023/04/26 | 2,180 | 2,187 | 2,152 | 2,170 | -41 | -1.9% | 21,400 |
2023/04/25 | 2,182 | 2,230 | 2,178 | 2,211 | +38 | +1.7% | 28,200 |
501~
550
件表示中 / 3747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 | 534,000円 | +12.0% | -13.8% | 4.12% | 10.58倍 | 1.36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 |
立花エレテ | 283,600円 | +2.2% | -7.9% | 3.53% | 11.77倍 | 0.68倍 |
|
三菱電機系の技術商社。三菱電のFAシステム、ルネサスの半導体が主。ビル、店舗向け空調等も |
スターゼン | 112,100円 | +3.2% | +3.2% | 3.84% | 8.00倍 | 0.73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 |
アルコニックス | 204,200円 | +9.1% | +8.9% | 4.11% | 11.32倍 | 0.88倍 |
|
双日の非鉄販社が分離独立。商社機能と製造業を融合した非鉄金属の総合企業。M&Aに積極的 |
バイタルKSK | 123,400円 | +3.3% | -13.9% | 5.51% | 8.27倍 | 0.57倍 |
|
東北地盤のバイタルネットと関西地盤のケーエスケーが09年に統合。医療用医薬品卸5位 |
市場注目の銘柄
チャート関連のコラム