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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,093 | 1,096 | 1,056 | 1,057 | -36 | -3.3% | 5,800 |
| 2018/11/15 | 1,080 | 1,105 | 1,075 | 1,093 | +2 | +0.2% | 3,100 |
| 2018/11/14 | 1,123 | 1,148 | 1,091 | 1,091 | -39 | -3.5% | 3,700 |
| 2018/11/13 | 1,122 | 1,150 | 1,059 | 1,130 | -36 | -3.1% | 13,400 |
| 2018/11/12 | 1,125 | 1,180 | 1,125 | 1,166 | +42 | +3.7% | 9,100 |
| 2018/11/09 | 1,113 | 1,124 | 1,106 | 1,124 | -3 | -0.3% | 9,800 |
| 2018/11/08 | 1,126 | 1,142 | 1,126 | 1,127 | +5 | +0.4% | 3,000 |
| 2018/11/07 | 1,141 | 1,165 | 1,122 | 1,122 | -18 | -1.6% | 5,600 |
| 2018/11/06 | 1,130 | 1,150 | 1,130 | 1,140 | +13 | +1.2% | 5,500 |
| 2018/11/05 | 1,163 | 1,163 | 1,120 | 1,127 | -61 | -5.1% | 10,900 |
| 2018/11/02 | 1,149 | 1,212 | 1,142 | 1,188 | +39 | +3.4% | 22,700 |
| 2018/11/01 | 1,150 | 1,150 | 1,061 | 1,149 | -6 | -0.5% | 76,600 |
| 2018/10/31 | 1,110 | 1,160 | 1,110 | 1,155 | +48 | +4.3% | 12,300 |
| 2018/10/30 | 1,062 | 1,107 | 1,062 | 1,107 | +49 | +4.6% | 5,800 |
| 2018/10/29 | 1,065 | 1,084 | 1,055 | 1,058 | -4 | -0.4% | 9,900 |
| 2018/10/26 | 1,065 | 1,114 | 1,049 | 1,062 | +9 | +0.9% | 12,100 |
| 2018/10/25 | 1,077 | 1,098 | 1,040 | 1,053 | -46 | -4.2% | 16,100 |
| 2018/10/24 | 1,102 | 1,102 | 1,071 | 1,099 | -4 | -0.4% | 5,600 |
| 2018/10/23 | 1,106 | 1,114 | 1,098 | 1,103 | -7 | -0.6% | 7,800 |
| 2018/10/22 | 1,105 | 1,136 | 1,105 | 1,110 | +2 | +0.2% | 4,300 |
| 2018/10/19 | 1,123 | 1,123 | 1,104 | 1,108 | -17 | -1.5% | 2,400 |
| 2018/10/18 | 1,115 | 1,130 | 1,111 | 1,125 | +18 | +1.6% | 4,900 |
| 2018/10/17 | 1,124 | 1,124 | 1,106 | 1,107 | +13 | +1.2% | 6,000 |
| 2018/10/16 | 1,106 | 1,106 | 1,091 | 1,094 | +4 | +0.4% | 8,400 |
| 2018/10/15 | 1,086 | 1,093 | 1,082 | 1,090 | +10 | +0.9% | 5,500 |
| 2018/10/12 | 1,060 | 1,094 | 1,060 | 1,080 | +16 | +1.5% | 11,300 |
| 2018/10/11 | 1,044 | 1,064 | 1,042 | 1,064 | -7 | -0.7% | 10,700 |
| 2018/10/10 | 1,074 | 1,084 | 1,071 | 1,071 | +9 | +0.8% | 11,400 |
| 2018/10/09 | 1,053 | 1,078 | 1,051 | 1,062 | +2 | +0.2% | 14,400 |
| 2018/10/05 | 1,075 | 1,079 | 1,059 | 1,060 | -8 | -0.7% | 14,700 |
| 2018/10/04 | 1,065 | 1,078 | 1,065 | 1,068 | +11 | +1% | 7,000 |
| 2018/10/03 | 1,084 | 1,084 | 1,057 | 1,057 | -28 | -2.6% | 8,700 |
| 2018/10/02 | 1,090 | 1,094 | 1,082 | 1,085 | -5 | -0.5% | 5,100 |
| 2018/10/01 | 1,104 | 1,105 | 1,068 | 1,090 | -14 | -1.3% | 10,700 |
| 2018/09/28 | 1,120 | 1,120 | 1,100 | 1,104 | -11 | -1% | 6,200 |
| 2018/09/27 | 1,125 | 1,155 | 1,115 | 1,115 | -9 | -0.8% | 3,500 |
| 2018/09/26 | 1,129 | 1,129 | 1,119 | 1,124 | +3 | +0.3% | 1,800 |
| 2018/09/25 | 1,121 | 1,126 | 1,119 | 1,121 | +11 | +1% | 1,600 |
| 2018/09/21 | 1,120 | 1,122 | 1,108 | 1,110 | ±0 | ±0% | 3,400 |
| 2018/09/20 | 1,120 | 1,120 | 1,110 | 1,110 | -4 | -0.4% | 1,600 |
| 2018/09/19 | 1,153 | 1,153 | 1,112 | 1,114 | -29 | -2.5% | 4,700 |
| 2018/09/18 | 1,112 | 1,158 | 1,112 | 1,143 | +33 | +3% | 2,800 |
| 2018/09/14 | 1,100 | 1,110 | 1,100 | 1,110 | - | - | 5,800 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 1,115 | 1,116 | 1,101 | 1,110 | -5 | -0.4% | 1,600 |
| 2018/09/11 | 1,128 | 1,128 | 1,115 | 1,115 | +4 | +0.4% | 300 |
| 2018/09/10 | 1,101 | 1,111 | 1,094 | 1,111 | +1 | +0.1% | 3,500 |
| 2018/09/07 | 1,095 | 1,110 | 1,094 | 1,110 | +10 | +0.9% | 3,700 |
| 2018/09/06 | 1,104 | 1,104 | 1,096 | 1,100 | -4 | -0.4% | 1,700 |
| 2018/09/05 | 1,091 | 1,110 | 1,091 | 1,104 | +15 | +1.4% | 3,000 |
1651～
1700
件表示中 / 7024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 | 206,200円 | +8.2% | +9.8% | 4.07% | 11.05倍 | 1.01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 |
| 岡本工 | 471,500円 | +14.3% | +61.2% | 3.39% | 10.39倍 | 0.77倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 日 工 | 78,300円 | +3.7% | +0.9% | 4.34% | 14.36倍 | 0.87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 |
| 前澤給 | 143,900円 | +1.1% | -27.5% | 4.17% | 14.65倍 | 0.74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 |
| フリュー | 107,500円 | +1.6% | +31.6% | 3.63% | 13.24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 |
市場注目の銘柄
チャート関連のコラム
