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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 1,850 | 1,870 | 1,850 | 1,870 | +34 | +1.9% | 3,100 |
| 2024/11/29 | 1,830 | 1,865 | 1,808 | 1,836 | +1 | +0.1% | 8,700 |
| 2024/11/28 | 1,814 | 1,835 | 1,810 | 1,835 | +12 | +0.7% | 1,400 |
| 2024/11/27 | 1,800 | 1,832 | 1,800 | 1,823 | +23 | +1.3% | 2,800 |
| 2024/11/26 | 1,817 | 1,817 | 1,800 | 1,800 | -5 | -0.3% | 200 |
| 2024/11/25 | 1,800 | 1,806 | 1,800 | 1,805 | +5 | +0.3% | 1,000 |
| 2024/11/22 | 1,816 | 1,816 | 1,783 | 1,800 | -17 | -0.9% | 1,400 |
| 2024/11/21 | 1,836 | 1,836 | 1,817 | 1,817 | -1 | -0.1% | 700 |
| 2024/11/20 | 1,826 | 1,826 | 1,788 | 1,818 | -7 | -0.4% | 1,200 |
| 2024/11/19 | 1,846 | 1,858 | 1,785 | 1,825 | -21 | -1.1% | 3,600 |
| 2024/11/18 | 1,878 | 1,878 | 1,846 | 1,846 | +2 | +0.1% | 2,100 |
| 2024/11/15 | 1,812 | 1,848 | 1,812 | 1,844 | +33 | +1.8% | 1,700 |
| 2024/11/14 | 1,835 | 1,849 | 1,811 | 1,811 | -7 | -0.4% | 3,400 |
| 2024/11/13 | 1,842 | 1,845 | 1,818 | 1,818 | -24 | -1.3% | 600 |
| 2024/11/12 | 1,838 | 1,842 | 1,819 | 1,842 | +5 | +0.3% | 700 |
| 2024/11/11 | 1,840 | 1,867 | 1,827 | 1,837 | +10 | +0.5% | 1,400 |
| 2024/11/08 | 1,847 | 1,847 | 1,827 | 1,827 | -6 | -0.3% | 400 |
| 2024/11/07 | 1,833 | 1,840 | 1,833 | 1,833 | ±0 | ±0% | 500 |
| 2024/11/06 | 1,825 | 1,833 | 1,825 | 1,833 | +6 | +0.3% | 400 |
| 2024/11/05 | 1,837 | 1,840 | 1,826 | 1,827 | -8 | -0.4% | 1,000 |
| 2024/11/01 | 1,835 | 1,835 | 1,833 | 1,835 | +5 | +0.3% | 700 |
| 2024/10/31 | 1,830 | 1,840 | 1,826 | 1,830 | +10 | +0.5% | 800 |
| 2024/10/30 | 1,828 | 1,828 | 1,820 | 1,820 | -8 | -0.4% | 700 |
| 2024/10/29 | 1,817 | 1,828 | 1,817 | 1,828 | +16 | +0.9% | 1,000 |
151～
200
件表示中 / 7022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 | 205,100円 | +8.2% | +9.8% | 4.10% | 10.99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 |
| 日 工 | 78,100円 | +3.7% | +0.9% | 4.35% | 14.33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 |
| 岡本工 | 464,500円 | +14.3% | +61.2% | 3.44% | 10.24倍 | 0.76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 |
| タツモ | 209,100円 | +14.3% | -15.0% | 1.63% | 8.64倍 | 1.25倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。Ｍ＆Ａで洗浄装置、プリント板装置等も追加 |
| フリュー | 108,300円 | +1.6% | +31.6% | 3.60% | 13.34倍 | 1.28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
