西部電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,040 | 2,040 | 1,984 | 1,999 | -41 | -2% | 9,800 |
| 2025/07/31 | 1,950 | 2,050 | 1,948 | 2,040 | +90 | +4.6% | 20,200 |
| 2025/07/30 | 1,947 | 1,950 | 1,940 | 1,950 | +3 | +0.2% | 2,500 |
| 2025/07/29 | 1,931 | 1,947 | 1,931 | 1,947 | +16 | +0.8% | 2,900 |
| 2025/07/28 | 1,943 | 1,943 | 1,924 | 1,931 | +23 | +1.2% | 3,000 |
| 2025/07/25 | 1,902 | 1,917 | 1,900 | 1,908 | +3 | +0.2% | 700 |
| 2025/07/24 | 1,900 | 1,921 | 1,900 | 1,905 | +7 | +0.4% | 2,200 |
| 2025/07/23 | 1,892 | 1,925 | 1,891 | 1,898 | +5 | +0.3% | 2,300 |
| 2025/07/22 | 1,900 | 1,914 | 1,892 | 1,893 | -7 | -0.4% | 2,600 |
| 2025/07/18 | 1,905 | 1,905 | 1,900 | 1,900 | -4 | -0.2% | 1,700 |
| 2025/07/17 | 1,920 | 1,922 | 1,902 | 1,904 | -1 | -0.1% | 1,000 |
| 2025/07/16 | 1,943 | 1,943 | 1,902 | 1,905 | -10 | -0.5% | 11,800 |
| 2025/07/15 | 1,901 | 1,915 | 1,898 | 1,915 | +23 | +1.2% | 6,300 |
| 2025/07/14 | 1,890 | 1,914 | 1,886 | 1,892 | +2 | +0.1% | 1,500 |
| 2025/07/11 | 1,881 | 1,890 | 1,881 | 1,890 | +7 | +0.4% | 1,000 |
| 2025/07/10 | 1,880 | 1,904 | 1,880 | 1,883 | +2 | +0.1% | 3,000 |
| 2025/07/09 | 1,886 | 1,900 | 1,881 | 1,881 | +6 | +0.3% | 1,100 |
| 2025/07/08 | 1,873 | 1,890 | 1,873 | 1,875 | +4 | +0.2% | 1,500 |
| 2025/07/07 | 1,882 | 1,882 | 1,871 | 1,871 | -11 | -0.6% | 1,700 |
| 2025/07/04 | 1,890 | 1,890 | 1,881 | 1,882 | ±0 | ±0% | 1,300 |
| 2025/07/03 | 1,890 | 1,890 | 1,882 | 1,882 | +2 | +0.1% | 800 |
| 2025/07/02 | 1,897 | 1,897 | 1,875 | 1,880 | -17 | -0.9% | 5,200 |
| 2025/07/01 | 1,914 | 1,914 | 1,878 | 1,897 | -10 | -0.5% | 2,800 |
| 2025/06/30 | 1,893 | 1,907 | 1,885 | 1,907 | +27 | +1.4% | 2,500 |
| 2025/06/27 | 1,869 | 1,880 | 1,861 | 1,880 | +19 | +1% | 2,600 |
| 2025/06/26 | 1,860 | 1,870 | 1,860 | 1,861 | +6 | +0.3% | 2,600 |
| 2025/06/25 | 1,860 | 1,860 | 1,850 | 1,855 | -6 | -0.3% | 1,000 |
| 2025/06/24 | 1,863 | 1,863 | 1,847 | 1,861 | +18 | +1% | 1,700 |
| 2025/06/23 | 1,841 | 1,843 | 1,840 | 1,843 | -1 | -0.1% | 1,100 |
| 2025/06/20 | 1,848 | 1,851 | 1,842 | 1,844 | -4 | -0.2% | 2,000 |
| 2025/06/19 | 1,865 | 1,865 | 1,842 | 1,848 | -17 | -0.9% | 4,100 |
| 2025/06/18 | 1,857 | 1,873 | 1,840 | 1,865 | +7 | +0.4% | 2,700 |
| 2025/06/17 | 1,857 | 1,870 | 1,845 | 1,858 | -5 | -0.3% | 6,800 |
| 2025/06/16 | 1,860 | 1,893 | 1,850 | 1,863 | +3 | +0.2% | 4,100 |
| 2025/06/13 | 1,880 | 1,880 | 1,859 | 1,860 | -18 | -1% | 2,500 |
| 2025/06/12 | 1,889 | 1,889 | 1,865 | 1,878 | -5 | -0.3% | 3,700 |
| 2025/06/11 | 1,893 | 1,893 | 1,870 | 1,883 | -10 | -0.5% | 3,200 |
| 2025/06/10 | 1,912 | 1,930 | 1,882 | 1,893 | -17 | -0.9% | 5,100 |
| 2025/06/09 | 1,900 | 1,917 | 1,890 | 1,910 | +31 | +1.6% | 2,400 |
| 2025/06/06 | 1,880 | 1,903 | 1,879 | 1,879 | -22 | -1.2% | 2,900 |
| 2025/06/05 | 1,914 | 1,914 | 1,901 | 1,901 | ±0 | ±0% | 1,600 |
| 2025/06/04 | 1,877 | 1,928 | 1,877 | 1,901 | +6 | +0.3% | 2,800 |
| 2025/06/03 | 1,900 | 1,901 | 1,892 | 1,895 | -10 | -0.5% | 2,400 |
| 2025/06/02 | 1,936 | 1,936 | 1,893 | 1,905 | +1 | +0.1% | 1,700 |
| 2025/05/30 | 1,892 | 1,932 | 1,885 | 1,904 | -8 | -0.4% | 2,200 |
| 2025/05/29 | 1,900 | 1,912 | 1,895 | 1,912 | +12 | +0.6% | 2,200 |
| 2025/05/28 | 1,892 | 1,900 | 1,882 | 1,900 | +10 | +0.5% | 2,700 |
| 2025/05/27 | 1,876 | 1,892 | 1,875 | 1,890 | -4 | -0.2% | 1,800 |
| 2025/05/26 | 1,898 | 1,898 | 1,870 | 1,894 | -4 | -0.2% | 1,300 |
| 2025/05/23 | 1,876 | 1,904 | 1,876 | 1,898 | +22 | +1.2% | 2,100 |
1～
50
件表示中 / 7008件
類似銘柄と比較する
現在ご覧いただいている「西電機」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 |
|---|---|---|---|---|---|---|---|---|
| 西電機 | 199,900円 | +8.2% | +9.8% | 4.20% | 10.71倍 | 0.98倍 |
|
搬送機械、産業機械、精密機械の３本柱。産機は公共、電力が軸。利益は下期偏重。安川電機と親密 |
| 日 工 | 76,700円 | +3.7% | +0.9% | 4.43% | 14.07倍 | 0.86倍 |
|
土木用プラントメーカー。アスファルトプラントで首位。環境機械も手がける。中国で現地生産 |
| フリュー | 107,900円 | +1.6% | +31.6% | 3.61% | 13.29倍 | 1.27倍 |
|
プリントシール機シェア９割、消耗品シール販売やアプリ有料会員事業で稼ぐ。ゲームも展開 |
| 金銭機 | 97,300円 | -18.0% | -78.6% | 4.11% | 8.24倍 | 0.82倍 |
|
紙幣識鑑別機や硬貨計数機等の貨幣処理機大手。欧米市場が主力。米国カジノ向けはシェア大 |
| 瑞 光 | 100,100円 | +10.3% | - | 1.60% | 32.32倍 | 0.77倍 |
|
小児用・大人用紙おむつや生理用品の製造機で国内最大手。日本、中国、ブラジルが生産拠点 |
市場注目の銘柄
チャート関連のコラム
