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 |
---|---|---|---|---|---|---|---|
2020/03/12 | 900 | 904 | 898 | 899 | -20 | -2.2% | 3,800 |
2020/03/11 | 899 | 919 | 899 | 919 | +19 | +2.1% | 900 |
2020/03/10 | 895 | 915 | 895 | 900 | -2 | -0.2% | 3,600 |
2020/03/09 | 954 | 954 | 902 | 902 | -73 | -7.5% | 2,200 |
2020/03/06 | 1,000 | 1,000 | 975 | 975 | -25 | -2.5% | 400 |
2020/03/05 | 1,010 | 1,010 | 998 | 1,000 | +35 | +3.6% | 1,200 |
2020/03/04 | 948 | 965 | 943 | 965 | -28 | -2.8% | 1,200 |
2020/03/03 | 999 | 999 | 993 | 993 | -6 | -0.6% | 400 |
2020/03/02 | 970 | 999 | 964 | 999 | -1 | -0.1% | 3,600 |
2020/02/28 | 1,000 | 1,002 | 1,000 | 1,000 | -4 | -0.4% | 11,300 |
2020/02/27 | 1,010 | 1,017 | 1,004 | 1,004 | +1 | +0.1% | 1,800 |
2020/02/26 | 1,008 | 1,027 | 1,003 | 1,003 | -27 | -2.6% | 1,700 |
2020/02/25 | 1,040 | 1,040 | 1,010 | 1,030 | -33 | -3.1% | 1,900 |
2020/02/21 | 1,062 | 1,069 | 1,062 | 1,063 | -29 | -2.7% | 500 |
2020/02/20 | 1,092 | 1,092 | 1,092 | 1,092 | +29 | +2.7% | 700 |
2020/02/19 | 1,049 | 1,068 | 1,049 | 1,063 | +8 | +0.8% | 4,900 |
2020/02/18 | 1,076 | 1,076 | 1,055 | 1,055 | -34 | -3.1% | 300 |
2020/02/17 | 1,094 | 1,094 | 1,076 | 1,089 | -5 | -0.5% | 7,000 |
2020/02/14 | 1,062 | 1,094 | 1,050 | 1,094 | +20 | +1.9% | 1,700 |
2020/02/13 | 1,072 | 1,074 | 1,072 | 1,074 | +10 | +0.9% | 400 |
2020/02/12 | 1,052 | 1,069 | 1,051 | 1,064 | +14 | +1.3% | 800 |
2020/02/10 | 1,040 | 1,066 | 1,040 | 1,050 | -2 | -0.2% | 4,900 |
2020/02/07 | 1,050 | 1,054 | 1,046 | 1,052 | +2 | +0.2% | 6,300 |
2020/02/06 | 1,038 | 1,056 | 1,032 | 1,050 | +30 | +2.9% | 5,000 |
2020/02/05 | 1,038 | 1,076 | 999 | 1,020 | +2 | +0.2% | 7,100 |
2020/02/04 | 1,000 | 1,030 | 995 | 1,018 | +18 | +1.8% | 10,600 |
2020/02/03 | 1,008 | 1,016 | 995 | 1,000 | -68 | -6.4% | 6,800 |
2020/01/31 | 1,082 | 1,082 | 1,050 | 1,068 | -29 | -2.6% | 1,900 |
2020/01/30 | 1,100 | 1,103 | 1,095 | 1,097 | -3 | -0.3% | 6,500 |
2020/01/29 | 1,100 | 1,101 | 1,096 | 1,100 | ±0 | ±0% | 5,500 |
2020/01/28 | 1,089 | 1,100 | 1,085 | 1,100 | +5 | +0.5% | 4,100 |
2020/01/27 | 1,094 | 1,095 | 1,066 | 1,095 | -7 | -0.6% | 6,000 |
2020/01/24 | 1,101 | 1,102 | 1,093 | 1,102 | -5 | -0.5% | 2,400 |
2020/01/23 | 1,099 | 1,107 | 1,097 | 1,107 | +8 | +0.7% | 3,000 |
2020/01/22 | 1,084 | 1,110 | 1,084 | 1,099 | +19 | +1.8% | 6,800 |
2020/01/21 | 1,075 | 1,080 | 1,074 | 1,080 | +5 | +0.5% | 1,900 |
2020/01/20 | 1,061 | 1,075 | 1,061 | 1,075 | +9 | +0.8% | 4,000 |
2020/01/17 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 400 |
2020/01/16 | 1,068 | 1,073 | 1,060 | 1,066 | +7 | +0.7% | 2,600 |
2020/01/15 | 1,054 | 1,060 | 1,054 | 1,059 | +5 | +0.5% | 1,800 |
2020/01/14 | 1,060 | 1,061 | 1,054 | 1,054 | -3 | -0.3% | 2,100 |
2020/01/10 | 1,055 | 1,058 | 1,048 | 1,057 | +4 | +0.4% | 6,300 |
2020/01/09 | 1,040 | 1,054 | 1,040 | 1,053 | +18 | +1.7% | 5,300 |
2020/01/08 | 1,035 | 1,035 | 1,020 | 1,035 | -7 | -0.7% | 6,900 |
2020/01/07 | 1,049 | 1,049 | 1,031 | 1,042 | -1 | -0.1% | 2,700 |
2020/01/06 | 1,046 | 1,048 | 1,032 | 1,043 | -6 | -0.6% | 6,300 |
2019/12/30 | 1,049 | 1,050 | 1,044 | 1,049 | +4 | +0.4% | 3,900 |
2019/12/27 | 1,037 | 1,049 | 1,037 | 1,045 | +13 | +1.3% | 2,200 |
2019/12/26 | 1,030 | 1,037 | 1,030 | 1,032 | +2 | +0.2% | 4,900 |
2019/12/25 | 1,030 | 1,030 | 1,030 | 1,030 | -2 | -0.2% | 1,600 |
1301~
1350
件表示中 / 6989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 | 188,200円 | +8.2% | +9.8% | 4.46% | 11.80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 |
井関農 | 125,700円 | +1.2% | +14.1% | 2.39% | 21.87倍 | 0.42倍 |
|
農業機械専業で3位。コンバイン、田植え機に強み。稲作・野菜関連機械、農業用施設にも注力 |
日 工 | 72,200円 | +3.7% | +0.9% | 4.71% | 13.23倍 | 0.80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 |
三精テクノ | 147,400円 | +13.2% | +0.1% | 4.07% | 8.34倍 | 0.59倍 |
|
舞台設備、遊戯機械大手。テーマパーク、劇場が得意先。財務良好。遊戯機械の蘭ベコマをM&A |
フリュー | 100,200円 | +1.6% | +31.6% | 3.89% | 12.34倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム