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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 467 | 469 | 457 | 469 | +4 | +0.9% | 19,000 |
| 2005/03/16 | 466 | 466 | 455 | 465 | +9 | +2% | 13,000 |
| 2005/03/15 | 462 | 462 | 456 | 456 | -1 | -0.2% | 17,000 |
| 2005/03/14 | 465 | 465 | 457 | 457 | -8 | -1.7% | 3,000 |
| 2005/03/11 | 455 | 465 | 446 | 465 | +10 | +2.2% | 18,000 |
| 2005/03/10 | 465 | 465 | 455 | 455 | ±0 | ±0% | 16,000 |
| 2005/03/09 | 450 | 455 | 450 | 455 | +7 | +1.6% | 11,000 |
| 2005/03/08 | 450 | 450 | 448 | 448 | -10 | -2.2% | 6,000 |
| 2005/03/07 | 442 | 458 | 440 | 458 | +17 | +3.9% | 20,000 |
| 2005/03/04 | 435 | 441 | 433 | 441 | +2 | +0.5% | 15,000 |
| 2005/03/03 | 439 | 439 | 430 | 439 | +4 | +0.9% | 13,000 |
| 2005/03/02 | 441 | 441 | 435 | 435 | -5 | -1.1% | 15,000 |
| 2005/03/01 | 457 | 457 | 430 | 440 | -15 | -3.3% | 56,000 |
| 2005/02/28 | 430 | 455 | 430 | 455 | +25 | +5.8% | 14,000 |
| 2005/02/25 | 430 | 430 | 430 | 430 | -10 | -2.3% | 1,000 |
| 2005/02/24 | 434 | 440 | 434 | 440 | ±0 | ±0% | 8,000 |
| 2005/02/23 | 432 | 447 | 432 | 440 | +20 | +4.8% | 53,000 |
| 2005/02/22 | 419 | 420 | 410 | 420 | ±0 | ±0% | 7,000 |
| 2005/02/21 | 405 | 420 | 405 | 420 | +15 | +3.7% | 11,000 |
| 2005/02/18 | 405 | 405 | 405 | 405 | - | - | 3,000 |
| 2005/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/02/16 | 410 | 410 | 410 | 410 | ±0 | ±0% | 2,000 |
| 2005/02/15 | 418 | 418 | 410 | 410 | -7 | -1.7% | 4,000 |
| 2005/02/14 | 417 | 417 | 414 | 417 | +20 | +5% | 38,000 |
| 2005/02/10 | 397 | 397 | 397 | 397 | +2 | +0.5% | 1,000 |
| 2005/02/09 | 390 | 395 | 382 | 395 | +6 | +1.5% | 24,000 |
| 2005/02/08 | 389 | 389 | 389 | 389 | -1 | -0.3% | 3,000 |
| 2005/02/07 | 390 | 397 | 390 | 390 | +20 | +5.4% | 24,000 |
| 2005/02/04 | 373 | 378 | 370 | 370 | -8 | -2.1% | 8,000 |
| 2005/02/03 | 380 | 380 | 377 | 378 | -14 | -3.6% | 6,000 |
| 2005/02/02 | 390 | 392 | 390 | 392 | -2 | -0.5% | 3,000 |
| 2005/02/01 | 394 | 394 | 394 | 394 | -2 | -0.5% | 6,000 |
| 2005/01/31 | 395 | 396 | 395 | 396 | +1 | +0.3% | 5,000 |
| 2005/01/28 | 374 | 398 | 370 | 395 | +20 | +5.3% | 59,000 |
| 2005/01/27 | 358 | 375 | 357 | 375 | +24 | +6.8% | 33,000 |
| 2005/01/26 | 354 | 358 | 350 | 351 | -7 | -2% | 12,000 |
| 2005/01/25 | 358 | 358 | 358 | 358 | +3 | +0.8% | 2,000 |
| 2005/01/24 | 354 | 355 | 346 | 355 | -1 | -0.3% | 10,000 |
| 2005/01/21 | 342 | 357 | 342 | 356 | +6 | +1.7% | 9,000 |
| 2005/01/20 | 350 | 350 | 350 | 350 | ±0 | ±0% | 3,000 |
| 2005/01/19 | 347 | 350 | 346 | 350 | -8 | -2.2% | 19,000 |
| 2005/01/18 | 340 | 358 | 339 | 358 | +20 | +5.9% | 31,000 |
| 2005/01/17 | 338 | 338 | 335 | 338 | +3 | +0.9% | 16,000 |
| 2005/01/14 | 336 | 336 | 335 | 335 | ±0 | ±0% | 5,000 |
| 2005/01/13 | 338 | 338 | 335 | 335 | -1 | -0.3% | 17,000 |
| 2005/01/12 | 345 | 345 | 336 | 336 | +1 | +0.3% | 7,000 |
| 2005/01/11 | 333 | 335 | 331 | 335 | +4 | +1.2% | 7,000 |
| 2005/01/07 | 330 | 335 | 326 | 331 | +4 | +1.2% | 13,000 |
| 2005/01/06 | 323 | 327 | 323 | 327 | -1 | -0.3% | 11,000 |
| 2005/01/05 | 328 | 328 | 328 | 328 | +8 | +2.5% | 1,000 |
4951～
5000
件表示中 / 6969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 | 187,900円 | +8.2% | +9.8% | 4.47% | 11.78倍 | 0.92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 |
| 金銭機 | 97,900円 | -18.0% | -78.6% | 4.09% | 8.29倍 | 0.83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 |
| 中野冷 | 563,000円 | +8.7% | +7.2% | 3.68% | 13.61倍 | 1.09倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| タツモ | 189,900円 | +14.3% | -15.0% | 1.79% | 7.85倍 | 1.14倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| 前澤給 | 130,600円 | +1.1% | -27.5% | 3.83% | 13.54倍 | 0.68倍 |
|
水道用給水装置シェア４割。需要家は水道事業体承認業者。建築設備強化。Ｍ＆Ａにも積極姿勢 |
市場注目の銘柄
チャート関連のコラム
