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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,280 | 1,314 | 1,280 | 1,292 | +45 | +3.6% | 8,500 |
| 2018/01/26 | 1,269 | 1,269 | 1,241 | 1,247 | -22 | -1.7% | 2,100 |
| 2018/01/25 | 1,269 | 1,269 | 1,254 | 1,269 | -1 | -0.1% | 2,500 |
| 2018/01/24 | 1,271 | 1,278 | 1,270 | 1,270 | +9 | +0.7% | 4,600 |
| 2018/01/23 | 1,265 | 1,269 | 1,250 | 1,261 | +19 | +1.5% | 5,200 |
| 2018/01/22 | 1,291 | 1,299 | 1,242 | 1,242 | -35 | -2.7% | 5,100 |
| 2018/01/19 | 1,253 | 1,281 | 1,236 | 1,277 | -6 | -0.5% | 16,500 |
| 2018/01/18 | 1,347 | 1,347 | 1,271 | 1,283 | +56 | +4.6% | 27,400 |
| 2018/01/17 | 1,233 | 1,233 | 1,216 | 1,227 | -6 | -0.5% | 7,200 |
| 2018/01/16 | 1,215 | 1,238 | 1,206 | 1,233 | +18 | +1.5% | 9,000 |
| 2018/01/15 | 1,237 | 1,245 | 1,215 | 1,215 | -9 | -0.7% | 13,100 |
| 2018/01/12 | 1,215 | 1,228 | 1,200 | 1,224 | -7 | -0.6% | 8,900 |
| 2018/01/11 | 1,209 | 1,234 | 1,203 | 1,231 | -7 | -0.6% | 7,000 |
| 2018/01/10 | 1,240 | 1,256 | 1,220 | 1,238 | -2 | -0.2% | 8,100 |
| 2018/01/09 | 1,227 | 1,244 | 1,227 | 1,240 | +15 | +1.2% | 9,500 |
| 2018/01/05 | 1,231 | 1,231 | 1,212 | 1,225 | +16 | +1.3% | 3,700 |
| 2018/01/04 | 1,198 | 1,250 | 1,198 | 1,209 | +5 | +0.4% | 5,500 |
| 2017/12/29 | 1,203 | 1,209 | 1,180 | 1,204 | -6 | -0.5% | 4,900 |
| 2017/12/28 | 1,230 | 1,230 | 1,193 | 1,210 | -19 | -1.5% | 18,300 |
| 2017/12/27 | 1,223 | 1,229 | 1,220 | 1,229 | -1 | -0.1% | 1,700 |
| 2017/12/26 | 1,202 | 1,230 | 1,202 | 1,230 | +16 | +1.3% | 10,100 |
| 2017/12/25 | 1,215 | 1,215 | 1,191 | 1,214 | -1 | -0.1% | 2,100 |
| 2017/12/22 | 1,228 | 1,228 | 1,190 | 1,215 | +6 | +0.5% | 3,000 |
| 2017/12/21 | 1,195 | 1,215 | 1,173 | 1,209 | +13 | +1.1% | 15,800 |
| 2017/12/20 | 1,172 | 1,198 | 1,172 | 1,196 | +24 | +2% | 5,000 |
| 2017/12/19 | 1,196 | 1,220 | 1,162 | 1,172 | -46 | -3.8% | 9,500 |
| 2017/12/18 | 1,187 | 1,229 | 1,172 | 1,218 | +74 | +6.5% | 28,900 |
| 2017/12/15 | 1,114 | 1,147 | 1,111 | 1,144 | +36 | +3.2% | 12,900 |
| 2017/12/14 | 1,100 | 1,121 | 1,100 | 1,108 | +12 | +1.1% | 3,200 |
| 2017/12/13 | 1,091 | 1,109 | 1,091 | 1,096 | +5 | +0.5% | 3,100 |
| 2017/12/12 | 1,086 | 1,100 | 1,086 | 1,091 | +1 | +0.1% | 1,600 |
| 2017/12/11 | 1,082 | 1,095 | 1,082 | 1,090 | -12 | -1.1% | 3,100 |
| 2017/12/08 | 1,122 | 1,153 | 1,083 | 1,102 | +3 | +0.3% | 6,900 |
| 2017/12/07 | 1,099 | 1,100 | 1,056 | 1,099 | -1 | -0.1% | 5,500 |
| 2017/12/06 | 1,100 | 1,101 | 1,080 | 1,100 | ±0 | ±0% | 8,000 |
| 2017/12/05 | 1,108 | 1,125 | 1,071 | 1,100 | -9 | -0.8% | 19,500 |
| 2017/12/04 | 1,132 | 1,132 | 1,102 | 1,109 | -23 | -2% | 4,600 |
| 2017/12/01 | 1,110 | 1,137 | 1,086 | 1,132 | +23 | +2.1% | 9,900 |
| 2017/11/30 | 1,153 | 1,153 | 1,045 | 1,109 | -53 | -4.6% | 25,500 |
| 2017/11/29 | 1,200 | 1,200 | 1,162 | 1,162 | -39 | -3.2% | 12,900 |
| 2017/11/28 | 1,225 | 1,270 | 1,180 | 1,201 | -33 | -2.7% | 24,000 |
| 2017/11/27 | 1,169 | 1,235 | 1,168 | 1,234 | +84 | +7.3% | 37,200 |
| 2017/11/24 | 1,071 | 1,170 | 1,071 | 1,150 | +57 | +5.2% | 26,000 |
| 2017/11/22 | 1,063 | 1,135 | 1,063 | 1,093 | +18 | +1.7% | 37,800 |
| 2017/11/21 | 1,054 | 1,079 | 1,030 | 1,075 | +38 | +3.7% | 18,900 |
| 2017/11/20 | 1,054 | 1,054 | 1,037 | 1,037 | -17 | -1.6% | 1,100 |
| 2017/11/17 | 1,055 | 1,068 | 1,035 | 1,054 | +3 | +0.3% | 15,300 |
| 2017/11/16 | 1,050 | 1,051 | 1,020 | 1,051 | -10 | -0.9% | 7,500 |
| 2017/11/15 | 1,042 | 1,083 | 1,021 | 1,061 | +19 | +1.8% | 15,900 |
| 2017/11/14 | 1,010 | 1,042 | 1,002 | 1,042 | +22 | +2.2% | 7,000 |
1851～
1900
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
