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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 4,600 | 4,645 | 4,555 | 4,615 | +30 | +0.7% | 61,600 |
| 2025/02/04 | 4,610 | 4,655 | 4,540 | 4,585 | +45 | +1% | 106,500 |
| 2025/02/03 | 4,530 | 4,560 | 4,505 | 4,540 | +15 | +0.3% | 88,000 |
| 2025/01/31 | 4,520 | 4,560 | 4,495 | 4,525 | -15 | -0.3% | 42,700 |
| 2025/01/30 | 4,475 | 4,545 | 4,425 | 4,540 | +65 | +1.5% | 67,500 |
| 2025/01/29 | 4,455 | 4,480 | 4,390 | 4,475 | +85 | +1.9% | 56,900 |
| 2025/01/28 | 4,360 | 4,420 | 4,320 | 4,390 | +20 | +0.5% | 50,100 |
| 2025/01/27 | 4,450 | 4,485 | 4,360 | 4,370 | -25 | -0.6% | 70,400 |
| 2025/01/24 | 4,390 | 4,420 | 4,340 | 4,395 | +25 | +0.6% | 53,400 |
| 2025/01/23 | 4,390 | 4,415 | 4,340 | 4,370 | +5 | +0.1% | 53,500 |
| 2025/01/22 | 4,345 | 4,390 | 4,320 | 4,365 | +70 | +1.6% | 57,700 |
| 2025/01/21 | 4,320 | 4,325 | 4,270 | 4,295 | -5 | -0.1% | 47,500 |
| 2025/01/20 | 4,355 | 4,360 | 4,300 | 4,300 | -35 | -0.8% | 45,800 |
| 2025/01/17 | 4,330 | 4,370 | 4,285 | 4,335 | -65 | -1.5% | 64,600 |
| 2025/01/16 | 4,400 | 4,455 | 4,315 | 4,400 | +60 | +1.4% | 126,900 |
| 2025/01/15 | 4,355 | 4,375 | 4,300 | 4,340 | -5 | -0.1% | 67,200 |
| 2025/01/14 | 4,385 | 4,415 | 4,295 | 4,345 | -110 | -2.5% | 112,600 |
| 2025/01/10 | 4,455 | 4,530 | 4,445 | 4,455 | +5 | +0.1% | 66,500 |
| 2025/01/09 | 4,570 | 4,575 | 4,445 | 4,450 | -120 | -2.6% | 89,100 |
| 2025/01/08 | 4,535 | 4,620 | 4,505 | 4,570 | -5 | -0.1% | 69,800 |
| 2025/01/07 | 4,675 | 4,675 | 4,575 | 4,575 | -60 | -1.3% | 76,400 |
| 2025/01/06 | 4,810 | 4,810 | 4,635 | 4,635 | -215 | -4.4% | 166,800 |
| 2024/12/30 | 4,910 | 4,955 | 4,820 | 4,850 | -60 | -1.2% | 75,000 |
| 2024/12/27 | 4,910 | 4,950 | 4,865 | 4,910 | +30 | +0.6% | 60,600 |
| 2024/12/26 | 4,840 | 4,885 | 4,780 | 4,880 | +40 | +0.8% | 50,400 |
| 2024/12/25 | 4,850 | 4,850 | 4,785 | 4,840 | -35 | -0.7% | 50,800 |
| 2024/12/24 | 4,965 | 4,965 | 4,835 | 4,875 | -25 | -0.5% | 43,100 |
| 2024/12/23 | 4,830 | 4,935 | 4,825 | 4,900 | +55 | +1.1% | 49,500 |
| 2024/12/20 | 4,855 | 4,955 | 4,845 | 4,845 | -10 | -0.2% | 73,500 |
| 2024/12/19 | 4,830 | 4,880 | 4,765 | 4,855 | -20 | -0.4% | 79,000 |
| 2024/12/18 | 4,850 | 5,050 | 4,790 | 4,875 | +155 | +3.3% | 205,300 |
| 2024/12/17 | 4,680 | 4,815 | 4,655 | 4,720 | -15 | -0.3% | 190,900 |
| 2024/12/16 | 4,500 | 4,750 | 4,500 | 4,735 | +305 | +6.9% | 714,400 |
| 2024/12/13 | 4,475 | 4,485 | 4,410 | 4,430 | -65 | -1.4% | 113,100 |
| 2024/12/12 | 4,480 | 4,540 | 4,430 | 4,495 | +35 | +0.8% | 127,200 |
| 2024/12/11 | 4,440 | 4,520 | 4,430 | 4,460 | +15 | +0.3% | 148,500 |
| 2024/12/10 | 4,525 | 4,610 | 4,445 | 4,445 | -85 | -1.9% | 322,000 |
| 2024/12/09 | 4,585 | 4,650 | 4,525 | 4,530 | -85 | -1.8% | 368,600 |
| 2024/12/06 | 4,700 | 4,700 | 4,615 | 4,615 | -100 | -2.1% | 114,400 |
| 2024/12/05 | 4,740 | 4,845 | 4,715 | 4,715 | -5 | -0.1% | 84,400 |
| 2024/12/04 | 4,915 | 4,940 | 4,675 | 4,720 | -205 | -4.2% | 196,100 |
| 2024/12/03 | 4,700 | 5,020 | 4,660 | 4,925 | +85 | +1.8% | 338,200 |
| 2024/12/02 | 4,830 | 4,840 | 4,705 | 4,840 | +15 | +0.3% | 50,500 |
| 2024/11/29 | 4,785 | 4,835 | 4,765 | 4,825 | +40 | +0.8% | 22,400 |
| 2024/11/28 | 4,700 | 4,785 | 4,700 | 4,785 | +70 | +1.5% | 44,800 |
| 2024/11/27 | 4,800 | 4,800 | 4,650 | 4,715 | -130 | -2.7% | 49,500 |
| 2024/11/26 | 4,895 | 4,940 | 4,755 | 4,845 | -5 | -0.1% | 50,700 |
| 2024/11/25 | 4,950 | 4,995 | 4,850 | 4,850 | -30 | -0.6% | 73,000 |
| 2024/11/22 | 4,820 | 4,900 | 4,815 | 4,880 | +65 | +1.3% | 47,000 |
| 2024/11/21 | 4,800 | 4,865 | 4,760 | 4,815 | -15 | -0.3% | 40,900 |
151～
200
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
