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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,972 | 1,972 | 1,950 | 1,969 | +24 | +1.2% | 3,100 |
| 2025/02/17 | 1,937 | 1,945 | 1,936 | 1,945 | +10 | +0.5% | 1,900 |
| 2025/02/14 | 1,940 | 1,940 | 1,935 | 1,935 | -5 | -0.3% | 1,400 |
| 2025/02/13 | 1,940 | 1,940 | 1,940 | 1,940 | -3 | -0.2% | 3,600 |
| 2025/02/12 | 1,943 | 1,943 | 1,943 | 1,943 | +11 | +0.6% | 100 |
| 2025/02/10 | 1,947 | 1,947 | 1,907 | 1,932 | -16 | -0.8% | 500 |
| 2025/02/07 | 1,927 | 1,948 | 1,920 | 1,948 | +10 | +0.5% | 600 |
| 2025/02/06 | 1,875 | 1,938 | 1,875 | 1,938 | +63 | +3.4% | 1,500 |
| 2025/02/05 | 1,901 | 1,901 | 1,874 | 1,875 | -26 | -1.4% | 3,100 |
| 2025/02/04 | 1,950 | 1,950 | 1,900 | 1,901 | -49 | -2.5% | 3,300 |
| 2025/02/03 | 1,977 | 1,977 | 1,950 | 1,950 | -27 | -1.4% | 2,600 |
| 2025/01/31 | 1,972 | 1,979 | 1,968 | 1,977 | -1 | -0.1% | 2,000 |
| 2025/01/30 | 1,983 | 1,999 | 1,978 | 1,978 | -21 | -1.1% | 1,100 |
| 2025/01/29 | 1,971 | 1,999 | 1,971 | 1,999 | +28 | +1.4% | 1,800 |
| 2025/01/28 | 1,976 | 2,013 | 1,971 | 1,971 | -5 | -0.3% | 800 |
| 2025/01/27 | 1,980 | 1,997 | 1,976 | 1,976 | -4 | -0.2% | 600 |
| 2025/01/24 | 1,990 | 2,003 | 1,975 | 1,980 | -10 | -0.5% | 800 |
| 2025/01/23 | 2,006 | 2,006 | 1,990 | 1,990 | +16 | +0.8% | 600 |
| 2025/01/22 | 1,987 | 1,998 | 1,974 | 1,974 | -17 | -0.9% | 1,600 |
| 2025/01/21 | 1,983 | 2,015 | 1,983 | 1,991 | +2 | +0.1% | 600 |
| 2025/01/20 | 2,010 | 2,010 | 1,988 | 1,989 | -21 | -1% | 500 |
| 2025/01/17 | 2,006 | 2,010 | 1,995 | 2,010 | +4 | +0.2% | 1,200 |
| 2025/01/16 | 2,003 | 2,006 | 1,991 | 2,006 | +6 | +0.3% | 2,200 |
| 2025/01/15 | 1,994 | 2,000 | 1,987 | 2,000 | +16 | +0.8% | 900 |
| 2025/01/14 | 1,995 | 1,995 | 1,971 | 1,984 | -4 | -0.2% | 1,400 |
| 2025/01/10 | 1,980 | 1,997 | 1,980 | 1,988 | +23 | +1.2% | 600 |
| 2025/01/09 | 1,997 | 1,999 | 1,965 | 1,965 | -15 | -0.8% | 2,400 |
| 2025/01/08 | 2,020 | 2,022 | 1,950 | 1,980 | -36 | -1.8% | 6,500 |
| 2025/01/07 | 2,001 | 2,020 | 2,000 | 2,016 | +16 | +0.8% | 2,200 |
| 2025/01/06 | 2,012 | 2,025 | 1,997 | 2,000 | +5 | +0.3% | 2,100 |
| 2024/12/30 | 1,954 | 2,000 | 1,954 | 1,995 | +8 | +0.4% | 2,500 |
| 2024/12/27 | 1,998 | 1,998 | 1,980 | 1,987 | +7 | +0.4% | 1,100 |
| 2024/12/26 | 1,998 | 1,998 | 1,959 | 1,980 | -3 | -0.2% | 1,500 |
| 2024/12/25 | 1,968 | 1,991 | 1,968 | 1,983 | +2 | +0.1% | 900 |
| 2024/12/24 | 1,980 | 1,981 | 1,971 | 1,981 | +1 | +0.1% | 900 |
| 2024/12/23 | 2,003 | 2,003 | 1,980 | 1,980 | -5 | -0.3% | 1,000 |
| 2024/12/20 | 1,980 | 1,985 | 1,940 | 1,985 | +1 | +0.1% | 700 |
| 2024/12/19 | 2,000 | 2,008 | 1,982 | 1,984 | -18 | -0.9% | 1,100 |
| 2024/12/18 | 2,034 | 2,034 | 1,975 | 2,002 | -32 | -1.6% | 3,100 |
| 2024/12/17 | 1,979 | 2,040 | 1,959 | 2,034 | +94 | +4.8% | 11,800 |
| 2024/12/16 | 1,925 | 1,940 | 1,925 | 1,940 | +15 | +0.8% | 6,000 |
| 2024/12/13 | 1,910 | 1,938 | 1,910 | 1,925 | ±0 | ±0% | 2,200 |
| 2024/12/12 | 1,925 | 1,928 | 1,908 | 1,925 | ±0 | ±0% | 3,100 |
| 2024/12/11 | 1,925 | 1,925 | 1,902 | 1,925 | ±0 | ±0% | 1,600 |
| 2024/12/10 | 1,929 | 1,929 | 1,886 | 1,925 | -6 | -0.3% | 2,700 |
| 2024/12/09 | 1,910 | 1,932 | 1,892 | 1,931 | +40 | +2.1% | 1,300 |
| 2024/12/06 | 1,925 | 1,934 | 1,891 | 1,891 | -34 | -1.8% | 1,000 |
| 2024/12/05 | 1,926 | 1,933 | 1,848 | 1,925 | ±0 | ±0% | 3,800 |
| 2024/12/04 | 1,940 | 1,958 | 1,925 | 1,925 | -15 | -0.8% | 4,700 |
| 2024/12/03 | 1,874 | 1,958 | 1,874 | 1,940 | +70 | +3.7% | 3,000 |
51～
100
件表示中 / 6946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 | 188,000円 | +4.1% | +6.7% | 4.47% | 13.65倍 | 0.95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 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| トーヨーカネツ | 358,500円 | +10.6% | +14.6% | 5.08% | 9.88倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 中野冷 | 545,000円 | +8.7% | +7.2% | 3.80% | 13.18倍 | 1.06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 |
| 小池工 | 120,700円 | +2.0% | +1.0% | 3.65% | 8.63倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
