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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 1,110 | 1,117 | 1,089 | 1,089 | -23 | -2.1% | 2,500 |
| 2018/09/03 | 1,101 | 1,129 | 1,101 | 1,112 | +12 | +1.1% | 300 |
| 2018/08/31 | 1,095 | 1,103 | 1,087 | 1,100 | -6 | -0.5% | 1,300 |
| 2018/08/30 | 1,099 | 1,109 | 1,099 | 1,106 | +4 | +0.4% | 800 |
| 2018/08/29 | 1,114 | 1,114 | 1,102 | 1,102 | -4 | -0.4% | 500 |
| 2018/08/28 | 1,114 | 1,119 | 1,106 | 1,106 | ±0 | ±0% | 2,100 |
| 2018/08/27 | 1,104 | 1,122 | 1,102 | 1,106 | +6 | +0.5% | 2,000 |
| 2018/08/24 | 1,085 | 1,105 | 1,083 | 1,100 | +15 | +1.4% | 1,600 |
| 2018/08/23 | 1,088 | 1,094 | 1,079 | 1,085 | -3 | -0.3% | 2,000 |
| 2018/08/22 | 1,053 | 1,100 | 1,053 | 1,088 | +37 | +3.5% | 5,600 |
| 2018/08/21 | 1,052 | 1,053 | 1,051 | 1,051 | -1 | -0.1% | 5,100 |
| 2018/08/20 | 1,056 | 1,072 | 1,052 | 1,052 | -11 | -1% | 2,800 |
| 2018/08/17 | 1,062 | 1,072 | 1,051 | 1,063 | +8 | +0.8% | 3,200 |
| 2018/08/16 | 1,068 | 1,083 | 1,052 | 1,055 | -22 | -2% | 6,500 |
| 2018/08/15 | 1,100 | 1,100 | 1,075 | 1,077 | -20 | -1.8% | 5,200 |
| 2018/08/14 | 1,094 | 1,103 | 1,093 | 1,097 | +16 | +1.5% | 2,000 |
| 2018/08/13 | 1,126 | 1,126 | 1,065 | 1,081 | -67 | -5.8% | 9,900 |
| 2018/08/10 | 1,169 | 1,178 | 1,146 | 1,148 | -21 | -1.8% | 2,600 |
| 2018/08/09 | 1,152 | 1,174 | 1,152 | 1,169 | -2 | -0.2% | 2,800 |
| 2018/08/08 | 1,157 | 1,171 | 1,141 | 1,171 | -12 | -1% | 5,400 |
| 2018/08/07 | 1,173 | 1,184 | 1,153 | 1,183 | ±0 | ±0% | 3,600 |
| 2018/08/06 | 1,208 | 1,208 | 1,175 | 1,183 | -37 | -3% | 4,800 |
| 2018/08/03 | 1,230 | 1,231 | 1,220 | 1,220 | -13 | -1.1% | 2,200 |
| 2018/08/02 | 1,227 | 1,240 | 1,209 | 1,233 | +6 | +0.5% | 3,300 |
| 2018/08/01 | 1,263 | 1,263 | 1,226 | 1,227 | -17 | -1.4% | 17,300 |
| 2018/07/31 | 1,177 | 1,260 | 1,177 | 1,244 | +69 | +5.9% | 16,900 |
| 2018/07/30 | 1,180 | 1,194 | 1,164 | 1,175 | ±0 | ±0% | 2,000 |
| 2018/07/27 | 1,170 | 1,206 | 1,170 | 1,175 | +15 | +1.3% | 3,400 |
| 2018/07/26 | 1,179 | 1,179 | 1,130 | 1,160 | +11 | +1% | 11,100 |
| 2018/07/25 | 1,126 | 1,149 | 1,126 | 1,149 | +29 | +2.6% | 1,200 |
| 2018/07/24 | 1,114 | 1,120 | 1,114 | 1,120 | +9 | +0.8% | 200 |
| 2018/07/23 | 1,100 | 1,130 | 1,088 | 1,111 | +7 | +0.6% | 6,200 |
| 2018/07/20 | 1,108 | 1,110 | 1,104 | 1,104 | -4 | -0.4% | 1,400 |
| 2018/07/19 | 1,091 | 1,109 | 1,091 | 1,108 | +6 | +0.5% | 1,600 |
| 2018/07/18 | 1,098 | 1,103 | 1,097 | 1,102 | +3 | +0.3% | 500 |
| 2018/07/17 | 1,099 | 1,108 | 1,099 | 1,099 | ±0 | ±0% | 10,500 |
| 2018/07/13 | 1,107 | 1,108 | 1,099 | 1,099 | -8 | -0.7% | 2,500 |
| 2018/07/12 | 1,118 | 1,118 | 1,107 | 1,107 | -11 | -1% | 1,400 |
| 2018/07/11 | 1,136 | 1,136 | 1,116 | 1,118 | -10 | -0.9% | 1,000 |
| 2018/07/10 | 1,107 | 1,128 | 1,107 | 1,128 | +21 | +1.9% | 2,700 |
| 2018/07/09 | 1,110 | 1,124 | 1,092 | 1,107 | +27 | +2.5% | 1,500 |
| 2018/07/06 | 1,101 | 1,101 | 1,072 | 1,080 | -7 | -0.6% | 3,900 |
| 2018/07/05 | 1,094 | 1,095 | 1,087 | 1,087 | -3 | -0.3% | 6,700 |
| 2018/07/04 | 1,078 | 1,095 | 1,076 | 1,090 | +14 | +1.3% | 18,400 |
| 2018/07/03 | 1,082 | 1,095 | 1,065 | 1,076 | -14 | -1.3% | 11,200 |
| 2018/07/02 | 1,101 | 1,119 | 1,089 | 1,090 | +1 | +0.1% | 2,900 |
| 2018/06/29 | 1,076 | 1,089 | 1,076 | 1,089 | +14 | +1.3% | 600 |
| 2018/06/28 | 1,081 | 1,087 | 1,063 | 1,075 | +9 | +0.8% | 5,600 |
| 2018/06/27 | 1,084 | 1,084 | 1,066 | 1,066 | -18 | -1.7% | 4,300 |
| 2018/06/26 | 1,097 | 1,097 | 1,052 | 1,084 | -36 | -3.2% | 14,800 |
1701～
1750
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
