西部技研の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,368 | 1,383 | 1,315 | 1,350 | -10 | -0.7% | 972,500 |
| 2024/05/16 | 1,450 | 1,480 | 1,356 | 1,360 | -396 | -22.6% | 1,485,100 |
| 2024/05/15 | 1,800 | 1,800 | 1,755 | 1,756 | -54 | -3% | 215,700 |
| 2024/05/14 | 1,801 | 1,825 | 1,796 | 1,810 | -7 | -0.4% | 97,300 |
| 2024/05/13 | 1,825 | 1,825 | 1,795 | 1,817 | -24 | -1.3% | 105,000 |
| 2024/05/10 | 1,845 | 1,858 | 1,832 | 1,841 | +20 | +1.1% | 118,700 |
| 2024/05/09 | 1,830 | 1,830 | 1,801 | 1,821 | -4 | -0.2% | 102,300 |
| 2024/05/08 | 1,830 | 1,853 | 1,815 | 1,825 | +3 | +0.2% | 122,800 |
| 2024/05/07 | 1,818 | 1,838 | 1,810 | 1,822 | +34 | +1.9% | 119,000 |
| 2024/05/02 | 1,784 | 1,802 | 1,761 | 1,788 | +4 | +0.2% | 83,500 |
| 2024/05/01 | 1,781 | 1,807 | 1,755 | 1,784 | +9 | +0.5% | 117,000 |
| 2024/04/30 | 1,747 | 1,784 | 1,731 | 1,775 | +63 | +3.7% | 141,100 |
| 2024/04/26 | 1,730 | 1,731 | 1,691 | 1,712 | -42 | -2.4% | 152,800 |
| 2024/04/25 | 1,776 | 1,777 | 1,739 | 1,754 | -11 | -0.6% | 69,100 |
| 2024/04/24 | 1,770 | 1,788 | 1,752 | 1,765 | -12 | -0.7% | 99,100 |
| 2024/04/23 | 1,767 | 1,818 | 1,757 | 1,777 | +50 | +2.9% | 190,100 |
| 2024/04/22 | 1,696 | 1,741 | 1,678 | 1,727 | +56 | +3.4% | 142,500 |
| 2024/04/19 | 1,724 | 1,724 | 1,628 | 1,671 | -59 | -3.4% | 326,700 |
| 2024/04/18 | 1,701 | 1,738 | 1,666 | 1,730 | +15 | +0.9% | 221,500 |
| 2024/04/17 | 1,725 | 1,760 | 1,702 | 1,715 | -5 | -0.3% | 346,700 |
| 2024/04/16 | 1,788 | 1,788 | 1,706 | 1,720 | -95 | -5.2% | 402,500 |
| 2024/04/15 | 1,781 | 1,817 | 1,771 | 1,815 | +4 | +0.2% | 149,000 |
| 2024/04/12 | 1,888 | 1,895 | 1,803 | 1,811 | -46 | -2.5% | 269,900 |
| 2024/04/11 | 1,880 | 1,882 | 1,800 | 1,857 | -11 | -0.6% | 237,000 |
| 2024/04/10 | 1,806 | 1,907 | 1,786 | 1,868 | +77 | +4.3% | 273,400 |
| 2024/04/09 | 1,849 | 1,849 | 1,785 | 1,791 | -32 | -1.8% | 138,400 |
| 2024/04/08 | 1,815 | 1,834 | 1,767 | 1,823 | -7 | -0.4% | 275,500 |
| 2024/04/05 | 1,730 | 1,845 | 1,727 | 1,830 | +93 | +5.4% | 298,000 |
| 2024/04/04 | 1,794 | 1,794 | 1,735 | 1,737 | -29 | -1.6% | 147,000 |
| 2024/04/03 | 1,758 | 1,794 | 1,739 | 1,766 | -15 | -0.8% | 127,500 |
| 2024/04/02 | 1,834 | 1,840 | 1,771 | 1,781 | -25 | -1.4% | 191,400 |
| 2024/04/01 | 1,952 | 1,965 | 1,802 | 1,806 | -127 | -6.6% | 236,000 |
| 2024/03/29 | 1,822 | 1,942 | 1,822 | 1,933 | +127 | +7% | 214,900 |
| 2024/03/28 | 1,843 | 1,849 | 1,788 | 1,806 | -31 | -1.7% | 104,400 |
| 2024/03/27 | 1,815 | 1,860 | 1,792 | 1,837 | ±0 | ±0% | 110,900 |
| 2024/03/26 | 1,825 | 1,875 | 1,815 | 1,837 | -18 | -1% | 103,200 |
| 2024/03/25 | 1,875 | 1,906 | 1,834 | 1,855 | +3 | +0.2% | 139,200 |
| 2024/03/22 | 1,806 | 1,866 | 1,787 | 1,852 | +50 | +2.8% | 145,200 |
| 2024/03/21 | 1,773 | 1,807 | 1,739 | 1,802 | +63 | +3.6% | 140,300 |
| 2024/03/19 | 1,701 | 1,740 | 1,691 | 1,739 | +24 | +1.4% | 74,100 |
| 2024/03/18 | 1,680 | 1,732 | 1,665 | 1,715 | +50 | +3% | 97,900 |
| 2024/03/15 | 1,664 | 1,690 | 1,645 | 1,665 | -15 | -0.9% | 69,900 |
| 2024/03/14 | 1,679 | 1,690 | 1,627 | 1,680 | +8 | +0.5% | 84,700 |
| 2024/03/13 | 1,715 | 1,748 | 1,643 | 1,672 | +37 | +2.3% | 262,400 |
| 2024/03/12 | 1,611 | 1,637 | 1,595 | 1,635 | +9 | +0.6% | 72,200 |
| 2024/03/11 | 1,635 | 1,672 | 1,605 | 1,626 | -19 | -1.2% | 121,600 |
| 2024/03/08 | 1,658 | 1,673 | 1,626 | 1,645 | -6 | -0.4% | 89,800 |
| 2024/03/07 | 1,710 | 1,715 | 1,645 | 1,651 | -43 | -2.5% | 75,500 |
| 2024/03/06 | 1,653 | 1,713 | 1,646 | 1,694 | +21 | +1.3% | 101,000 |
| 2024/03/05 | 1,683 | 1,684 | 1,659 | 1,673 | -19 | -1.1% | 78,800 |
1～
50
件表示中 / 151件
類似銘柄と比較する
現在ご覧いただいている「西部技研」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 |
|---|---|---|---|---|---|---|---|---|
| 西部技研 | 135,000円 | +16.3% | +5.0% | 5.19% | 7.56倍 | 1.03倍 |
|
工場向け空調設備メーカー。湿気を吸着する除湿機と揮発性有機化合物（ＶＯＣ）濃縮装置主力 |
| 藤商事 | 119,400円 | +0.1% | +1.6% | 4.61% | 6.74倍 | 0.58倍 |
|
遊技機の中堅メーカー。大阪発祥。「リング」シリーズなどホラーもので定評。サン電子と提携 |
| ヒラノテク | 187,900円 | -6.3% | -11.6% | 4.79% | 13.52倍 | 0.74倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ヤマシンフィルタ | 36,800円 | -1.9% | +0.4% | 2.72% | 26.51倍 | 1.22倍 |
|
建設機械の油圧回路に用いるフィルター世界首位、産業機械、電子部品製造工程フィルターも |
| 前沢工 | 122,800円 | +9.7% | +10.6% | 2.28% | 8.77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 |
市場注目の銘柄
チャート関連のコラム
