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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,442 | 2,457 | 2,237 | 2,280 | -160 | -6.6% | 32,700 |
| 2024/07/04 | 2,187 | 2,574 | 2,170 | 2,440 | +290 | +13.5% | 53,700 |
| 2024/07/03 | 2,177 | 2,178 | 2,135 | 2,150 | +30 | +1.4% | 35,400 |
| 2024/07/02 | 2,098 | 2,120 | 2,023 | 2,120 | +20 | +1% | 13,300 |
| 2024/07/01 | 2,000 | 2,100 | 1,950 | 2,100 | +106 | +5.3% | 27,000 |
| 2024/06/28 | 1,946 | 2,010 | 1,946 | 1,994 | +48 | +2.5% | 17,200 |
| 2024/06/27 | 1,921 | 1,946 | 1,920 | 1,946 | +22 | +1.1% | 2,100 |
| 2024/06/26 | 1,931 | 1,939 | 1,917 | 1,924 | +9 | +0.5% | 3,100 |
| 2024/06/25 | 1,926 | 1,930 | 1,912 | 1,915 | -11 | -0.6% | 1,600 |
| 2024/06/24 | 1,930 | 1,930 | 1,900 | 1,926 | -4 | -0.2% | 4,900 |
| 2024/06/21 | 1,923 | 1,930 | 1,923 | 1,930 | +7 | +0.4% | 300 |
| 2024/06/20 | 1,911 | 1,923 | 1,911 | 1,923 | -1 | -0.1% | 900 |
| 2024/06/19 | 1,911 | 1,925 | 1,900 | 1,924 | +4 | +0.2% | 4,600 |
| 2024/06/18 | 1,925 | 1,928 | 1,902 | 1,920 | -10 | -0.5% | 3,400 |
| 2024/06/17 | 1,918 | 1,932 | 1,888 | 1,930 | +12 | +0.6% | 3,600 |
| 2024/06/14 | 1,900 | 1,936 | 1,899 | 1,918 | +10 | +0.5% | 2,400 |
| 2024/06/13 | 1,929 | 1,929 | 1,888 | 1,908 | -22 | -1.1% | 3,200 |
| 2024/06/12 | 1,920 | 1,950 | 1,900 | 1,930 | -17 | -0.9% | 8,500 |
| 2024/06/11 | 1,944 | 1,963 | 1,927 | 1,947 | +7 | +0.4% | 2,400 |
| 2024/06/10 | 1,961 | 1,961 | 1,940 | 1,940 | -21 | -1.1% | 2,300 |
| 2024/06/07 | 1,967 | 1,974 | 1,961 | 1,961 | -22 | -1.1% | 2,800 |
| 2024/06/06 | 1,980 | 2,005 | 1,966 | 1,983 | +3 | +0.2% | 3,700 |
| 2024/06/05 | 1,968 | 1,980 | 1,959 | 1,980 | +12 | +0.6% | 800 |
| 2024/06/04 | 1,960 | 1,969 | 1,959 | 1,968 | +8 | +0.4% | 4,400 |
| 2024/06/03 | 1,980 | 1,980 | 1,932 | 1,960 | -3 | -0.2% | 2,500 |
| 2024/05/31 | 1,965 | 1,975 | 1,955 | 1,963 | -2 | -0.1% | 1,500 |
| 2024/05/30 | 1,943 | 1,975 | 1,943 | 1,965 | +10 | +0.5% | 2,100 |
| 2024/05/29 | 1,987 | 1,987 | 1,954 | 1,955 | -34 | -1.7% | 3,000 |
| 2024/05/28 | 1,977 | 1,991 | 1,970 | 1,989 | +9 | +0.5% | 1,300 |
| 2024/05/27 | 1,979 | 1,990 | 1,979 | 1,980 | +28 | +1.4% | 900 |
| 2024/05/24 | 1,960 | 1,960 | 1,952 | 1,952 | -10 | -0.5% | 500 |
| 2024/05/23 | 1,969 | 1,969 | 1,950 | 1,962 | -7 | -0.4% | 2,200 |
| 2024/05/22 | 1,976 | 1,976 | 1,952 | 1,969 | +11 | +0.6% | 3,500 |
| 2024/05/21 | 1,970 | 1,970 | 1,930 | 1,958 | -12 | -0.6% | 6,000 |
| 2024/05/20 | 1,983 | 1,985 | 1,950 | 1,970 | +22 | +1.1% | 6,900 |
| 2024/05/17 | 1,915 | 1,950 | 1,880 | 1,948 | -7 | -0.4% | 5,000 |
| 2024/05/16 | 1,850 | 2,145 | 1,850 | 1,955 | +205 | +11.7% | 29,000 |
| 2024/05/15 | 1,772 | 1,772 | 1,730 | 1,750 | -22 | -1.2% | 3,500 |
| 2024/05/14 | 1,776 | 1,776 | 1,718 | 1,772 | +17 | +1% | 800 |
| 2024/05/13 | 1,760 | 1,781 | 1,755 | 1,755 | -10 | -0.6% | 500 |
| 2024/05/10 | 1,743 | 1,765 | 1,743 | 1,765 | +31 | +1.8% | 2,600 |
| 2024/05/09 | 1,744 | 1,744 | 1,704 | 1,734 | +27 | +1.6% | 3,100 |
| 2024/05/08 | 1,700 | 1,740 | 1,700 | 1,707 | +7 | +0.4% | 1,000 |
| 2024/05/07 | 1,710 | 1,735 | 1,672 | 1,700 | +47 | +2.8% | 1,700 |
| 2024/05/02 | 1,677 | 1,677 | 1,653 | 1,653 | -50 | -2.9% | 400 |
| 2024/05/01 | 1,703 | 1,721 | 1,703 | 1,703 | -36 | -2.1% | 1,300 |
| 2024/04/30 | 1,718 | 1,740 | 1,718 | 1,739 | +39 | +2.3% | 1,200 |
| 2024/04/26 | 1,675 | 1,700 | 1,674 | 1,700 | +25 | +1.5% | 1,000 |
| 2024/04/25 | 1,678 | 1,697 | 1,675 | 1,675 | -9 | -0.5% | 800 |
| 2024/04/24 | 1,643 | 1,684 | 1,643 | 1,684 | +52 | +3.2% | 1,100 |
201～
250
件表示中 / 6946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 | 188,000円 | +4.1% | +6.7% | 4.47% | 13.65倍 | 0.95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 |
| 前沢工 | 139,400円 | +2.7% | -9.9% | 2.58% | 8.46倍 | 0.89倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| トーヨーカネツ | 358,500円 | +10.6% | +14.6% | 5.08% | 9.88倍 | 0.74倍 |
|
空港・配送センターなど物流システムが主力、ＥＣ向けが拡大。石油、ＬＮＧタンク工事も |
| 中野冷 | 545,000円 | +8.7% | +7.2% | 3.80% | 13.18倍 | 1.06倍 |
|
冷凍ショーケース、同工事大手。セブン＆アイグループに強い。中国展開。配当性向５０％に変更 |
| 小池工 | 120,700円 | +2.0% | +1.0% | 3.65% | 8.63倍 | 0.62倍 |
|
鉄鋼、造船、建機向け厚板切断機などの機械装置と高圧ガスが２本柱。ガス事業で医療機器も |
市場注目の銘柄
チャート関連のコラム
