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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 4,260 | 4,260 | 4,150 | 4,185 | -20 | -0.5% | 50,500 |
| 2024/07/10 | 4,260 | 4,260 | 4,175 | 4,205 | -20 | -0.5% | 37,600 |
| 2024/07/09 | 4,230 | 4,265 | 4,210 | 4,225 | +15 | +0.4% | 36,600 |
| 2024/07/08 | 4,185 | 4,245 | 4,180 | 4,210 | -5 | -0.1% | 39,600 |
| 2024/07/05 | 4,325 | 4,330 | 4,200 | 4,215 | -110 | -2.5% | 63,200 |
| 2024/07/04 | 4,300 | 4,345 | 4,265 | 4,325 | +25 | +0.6% | 42,000 |
| 2024/07/03 | 4,400 | 4,410 | 4,235 | 4,300 | -115 | -2.6% | 94,500 |
| 2024/07/02 | 4,435 | 4,475 | 4,405 | 4,415 | -5 | -0.1% | 47,800 |
| 2024/07/01 | 4,480 | 4,480 | 4,385 | 4,420 | ±0 | ±0% | 45,900 |
| 2024/06/28 | 4,425 | 4,445 | 4,370 | 4,420 | +30 | +0.7% | 39,900 |
| 2024/06/27 | 4,390 | 4,400 | 4,340 | 4,390 | +15 | +0.3% | 33,900 |
| 2024/06/26 | 4,500 | 4,500 | 4,320 | 4,375 | -140 | -3.1% | 85,000 |
| 2024/06/25 | 4,515 | 4,590 | 4,475 | 4,515 | +25 | +0.6% | 50,000 |
| 2024/06/24 | 4,535 | 4,540 | 4,460 | 4,490 | +5 | +0.1% | 71,600 |
| 2024/06/21 | 4,535 | 4,605 | 4,455 | 4,485 | -160 | -3.4% | 70,500 |
| 2024/06/20 | 4,560 | 4,735 | 4,560 | 4,645 | +115 | +2.5% | 114,000 |
| 2024/06/19 | 4,515 | 4,580 | 4,485 | 4,530 | +85 | +1.9% | 62,500 |
| 2024/06/18 | 4,545 | 4,600 | 4,415 | 4,445 | +10 | +0.2% | 73,500 |
| 2024/06/17 | 4,450 | 4,480 | 4,350 | 4,435 | -10 | -0.2% | 89,500 |
| 2024/06/14 | 4,250 | 4,445 | 4,200 | 4,445 | +235 | +5.6% | 90,900 |
| 2024/06/13 | 4,275 | 4,340 | 4,195 | 4,210 | -35 | -0.8% | 31,800 |
| 2024/06/12 | 4,100 | 4,245 | 4,100 | 4,245 | +90 | +2.2% | 33,300 |
| 2024/06/11 | 4,160 | 4,255 | 4,150 | 4,155 | -65 | -1.5% | 29,200 |
| 2024/06/10 | 4,030 | 4,220 | 4,030 | 4,220 | +190 | +4.7% | 67,300 |
| 2024/06/07 | 4,010 | 4,095 | 4,010 | 4,030 | +20 | +0.5% | 20,500 |
| 2024/06/06 | 4,000 | 4,010 | 3,945 | 4,010 | +75 | +1.9% | 25,200 |
| 2024/06/05 | 4,045 | 4,055 | 3,920 | 3,935 | -140 | -3.4% | 35,700 |
| 2024/06/04 | 4,090 | 4,115 | 4,030 | 4,075 | +15 | +0.4% | 23,000 |
| 2024/06/03 | 4,105 | 4,140 | 4,030 | 4,060 | +5 | +0.1% | 25,300 |
| 2024/05/31 | 3,950 | 4,055 | 3,950 | 4,055 | +125 | +3.2% | 46,300 |
| 2024/05/30 | 3,865 | 3,930 | 3,860 | 3,930 | +65 | +1.7% | 31,100 |
| 2024/05/29 | 3,895 | 3,975 | 3,865 | 3,865 | -30 | -0.8% | 23,100 |
| 2024/05/28 | 3,850 | 3,950 | 3,845 | 3,895 | +75 | +2% | 24,400 |
| 2024/05/27 | 3,860 | 3,860 | 3,785 | 3,820 | +30 | +0.8% | 14,400 |
| 2024/05/24 | 3,780 | 3,825 | 3,780 | 3,790 | -45 | -1.2% | 12,100 |
| 2024/05/23 | 3,910 | 3,910 | 3,805 | 3,835 | -20 | -0.5% | 20,000 |
| 2024/05/22 | 3,940 | 3,975 | 3,855 | 3,855 | -45 | -1.2% | 33,000 |
| 2024/05/21 | 3,905 | 3,925 | 3,860 | 3,900 | ±0 | ±0% | 23,700 |
| 2024/05/20 | 3,885 | 3,920 | 3,845 | 3,900 | +15 | +0.4% | 27,100 |
| 2024/05/17 | 3,785 | 3,920 | 3,780 | 3,885 | +110 | +2.9% | 50,500 |
| 2024/05/16 | 3,715 | 3,795 | 3,655 | 3,775 | +95 | +2.6% | 46,300 |
| 2024/05/15 | 3,685 | 3,705 | 3,625 | 3,680 | +25 | +0.7% | 69,800 |
| 2024/05/14 | 3,665 | 3,665 | 3,570 | 3,655 | -20 | -0.5% | 123,100 |
| 2024/05/13 | 3,820 | 3,840 | 3,665 | 3,675 | -300 | -7.5% | 234,500 |
| 2024/05/10 | 3,990 | 4,175 | 3,905 | 3,975 | -10 | -0.3% | 124,200 |
| 2024/05/09 | 3,870 | 4,035 | 3,870 | 3,985 | +110 | +2.8% | 43,100 |
| 2024/05/08 | 3,945 | 3,945 | 3,865 | 3,875 | -50 | -1.3% | 22,300 |
| 2024/05/07 | 3,980 | 4,020 | 3,925 | 3,925 | -30 | -0.8% | 24,700 |
| 2024/05/02 | 4,015 | 4,030 | 3,955 | 3,955 | -75 | -1.9% | 25,400 |
| 2024/05/01 | 4,050 | 4,075 | 4,025 | 4,030 | -45 | -1.1% | 25,600 |
251～
300
件表示中 / 3746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 | - | +12.0% | -13.8% | - | - | - |
|
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 |
| バイタルＫＳＫ | - | +3.3% | -13.9% | - | - | - |
|
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 |
| アルコニックス | - | +9.1% | +8.9% | - | - | - |
|
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 |
| ＲＹＯＤＥＮ | - | +2.8% | -6.8% | - | - | - |
|
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 | - | +3.9% | -13.7% | - | - | - |
|
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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
