ログイン

西部電機 (6144.T)

スタンダード（内国株式）
セクター
機械
最新終値
3,100円
最新PBR
1.32倍
最新PER
13.30倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 3,095 3,100 3,055 3,100 1,700 3,060.0 2,962.4
08/12(水) 3,000 3,080 3,000 3,080 3,400 3,064.0 2,950.6
08/10(月) 3,040 3,085 2,987 3,040 11,600 3,065.0 2,943.8
08/07(金) 3,010 3,040 2,955 3,040 2,000 3,063.0 2,939.1
08/06(木) 3,050 3,060 3,030 3,040 3,200 3,094.0 2,932.8
08/05(水) 3,130 3,130 3,060 3,120 4,800 3,058.8 2,927.1
08/04(火) 3,030 3,100 3,030 3,085 7,800 2,984.4 2,916.2
08/03(月) 3,200 3,200 2,951 3,030 18,600 2,918.4 2,906.0
07/31(金) 2,860 3,300 2,860 3,195 32,900 2,880.4 2,897.4
07/30(木) 2,747 2,864 2,747 2,864 4,100 2,801.2 2,884.1
07/29(水) 2,789 2,865 2,748 2,748 16,700 2,811.2 2,883.1
07/28(火) 2,790 2,790 2,725 2,755 8,300 2,840.6 2,890.2
07/27(月) 2,808 2,864 2,798 2,840 4,800 2,870.4 2,895.7
07/24(金) 2,864 2,900 2,792 2,799 12,800 2,880.0 2,899.2
07/23(木) 2,938 2,938 2,879 2,914 5,300 2,924.2 2,905.2
07/22(水) 2,916 2,938 2,845 2,895 3,700 2,964.4 2,904.7
07/21(火) 2,880 2,932 2,831 2,904 13,500 2,972.4 2,899.8
07/17(金) 2,990 2,990 2,802 2,888 10,500 2,981.8 2,896.8
07/16(木) 3,080 3,080 2,974 3,020 12,600 3,002.2 2,892.0
07/15(水) 2,951 3,115 2,951 3,115 11,400 2,977.2 2,877.4
07/14(火) 2,951 2,971 2,927 2,935 3,300 2,917.6 2,855.7
07/13(月) 2,988 2,988 2,907 2,951 3,200 2,891.6 2,843.0
07/10(金) 2,845 2,990 2,845 2,990 11,300 2,883.6 2,829.9
07/09(木) 2,825 2,898 2,825 2,895 1,100 2,869.8 2,817.8
07/08(水) 2,820 2,852 2,810 2,817 2,600 2,867.2 2,808.0
07/07(火) 2,892 2,892 2,805 2,805 4,900 2,883.4 2,801.5
07/06(月) 2,912 2,920 2,881 2,911 1,500 2,892.0 2,796.5
07/03(金) 2,895 2,921 2,885 2,921 1,600 2,875.6 2,791.0
07/02(木) 2,924 2,924 2,882 2,882 3,200 2,854.6 2,788.2
07/01(水) 2,848 2,901 2,848 2,898 3,900 2,850.6 2,786.1
06/30(火) 2,785 2,848 2,785 2,848 1,500 2,839.0 2,785.4
06/29(月) 2,817 2,869 2,810 2,829 1,800 2,854.4 2,789.2
06/26(金) 2,862 2,879 2,816 2,816 2,900 2,867.0 2,795.0
06/25(木) 2,877 2,900 2,852 2,862 1,100 2,889.6 2,798.8
06/24(水) 2,875 2,919 2,840 2,840 2,400 2,907.0 2,801.4
06/23(火) 2,942 2,976 2,889 2,925 3,800 2,919.0 2,801.2
06/22(月) 2,929 2,979 2,892 2,892 8,400 2,888.4 2,798.7
06/19(金) 2,969 2,994 2,929 2,929 4,800 2,876.0 2,804.4
06/18(木) 2,950 2,982 2,904 2,949 8,800 2,844.0 2,815.2
06/17(水) 2,779 2,925 2,779 2,900 6,600 2,785.0 2,830.3
06/16(火) 2,848 2,848 2,771 2,772 4,900 2,719.6 2,847.5
06/15(月) 2,816 2,888 2,802 2,830 9,100 2,688.6 2,871.4
06/12(金) 2,655 2,789 2,655 2,769 3,400 2,647.2 2,884.0
06/11(木) 2,544 2,654 2,510 2,654 8,600 2,631.2 2,891.8
06/10(水) 2,667 2,667 2,551 2,573 7,000 2,630.4 2,904.5
06/09(火) 2,605 2,689 2,586 2,617 7,700 2,646.6 2,917.6
06/08(月) 2,644 2,687 2,550 2,623 14,600 2,659.2 2,928.1
06/05(金) 2,654 2,691 2,606 2,689 8,400 2,689.4 2,938.0
06/04(木) 2,636 2,669 2,589 2,650 8,100 2,721.4 2,943.7
06/03(水) 2,665 2,690 2,641 2,654 2,600 2,757.6 2,951.2
06/02(火) 2,724 2,724 2,620 2,680 9,300 2,803.0 2,959.0
06/01(月) 2,811 2,847 2,724 2,774 4,900 2,855.2 2,968.2
05/29(金) 2,827 2,849 2,810 2,849 3,100 2,895.4 2,973.7
05/28(木) 2,882 2,930 2,800 2,831 6,500 2,907.6 2,974.3
05/27(水) 2,988 2,988 2,876 2,881 5,300 2,927.0 2,975.0
05/26(火) 2,983 3,000 2,941 2,941 2,800 2,917.6 2,975.8
05/25(月) 2,929 2,978 2,929 2,975 2,600 2,902.0 2,973.4
05/22(金) 2,941 2,951 2,895 2,910 6,700 2,914.0 2,968.7
05/21(木) 2,834 2,928 2,831 2,928 2,900 2,972.0 2,965.8
05/20(水) 2,833 2,841 2,736 2,834 11,000 3,051.4 2,960.5
05/19(火) 2,965 3,015 2,863 2,863 13,300 3,150.6 2,959.8
05/18(月) 2,996 3,190 2,825 3,035 60,100 3,252.0 2,958.5
05/15(金) 3,330 3,385 2,855 3,200 61,200 3,274.0 2,944.2
05/14(木) 3,355 3,460 3,230 3,325 21,900 3,227.0 2,924.6
05/13(水) 3,310 3,370 3,240 3,330 16,900 3,156.0 2,900.0
05/12(火) 3,140 3,370 3,140 3,370 17,100 3,070.2 2,874.3
05/11(月) 2,960 3,145 2,939 3,145 17,300 2,972.2 2,847.9
05/08(金) 2,997 2,997 2,926 2,965 5,900 2,917.4 2,832.9
05/07(木) 2,922 2,985 2,901 2,970 9,000 2,890.4 2,830.9
05/01(金) 2,880 2,906 2,871 2,901 4,100 2,864.0 2,830.2
04/30(木) 2,921 2,921 2,840 2,880 5,700 2,853.8 2,828.3
04/28(火) 2,854 2,872 2,833 2,871 3,200 2,859.4 2,825.9
04/27(月) 2,829 2,858 2,814 2,830 4,300 2,867.6 2,821.1
04/24(金) 2,831 2,838 2,796 2,838 2,800 2,874.4 2,816.8
04/23(木) 2,858 2,904 2,799 2,850 6,700 2,876.4 2,816.5
04/22(水) 2,949 2,959 2,843 2,908 7,000 2,886.6 2,814.9
04/21(火) 2,864 2,918 2,862 2,912 6,200 2,881.6 2,810.0
04/20(月) 2,826 2,864 2,825 2,864 3,900 2,870.6 2,805.0
04/17(金) 2,852 2,889 2,831 2,848 7,300 2,865.0 2,803.8
04/16(木) 2,909 2,924 2,853 2,901 8,400 2,854.6 2,801.5
04/15(水) 2,858 2,895 2,858 2,883 6,300 2,838.0 2,799.4
04/14(火) 2,878 2,890 2,837 2,857 7,400 2,827.4 2,795.7
04/13(月) 2,760 2,836 2,756 2,836 5,800 2,791.4 2,787.6
04/10(金) 2,772 2,825 2,772 2,796 3,900 2,766.2 2,788.2
04/09(木) 2,780 2,819 2,747 2,818 3,600 2,748.8 2,788.4
04/08(水) 2,727 2,830 2,720 2,830 8,500 2,722.8 2,782.3
04/07(火) 2,691 2,691 2,676 2,677 900 2,698.8 2,783.2
04/06(月) 2,661 2,718 2,661 2,710 2,600 2,717.4 2,793.5
04/03(金) 2,696 2,713 2,667 2,709 2,100 2,758.4 2,798.7
04/02(木) 2,701 2,720 2,667 2,688 6,000 2,807.4 2,800.7
04/01(水) 2,747 2,780 2,698 2,710 7,500 2,840.3 2,805.8
03/31(火) 2,865 2,865 2,722 2,770 15,700 2,862.5 2,810.1
03/30(月) 2,915 2,915 2,856 2,915 9,300 2,858.6 2,812.4
03/27(金) 2,803 2,954 2,803 2,954 15,500 2,819.9 2,809.9
03/26(木) 2,776 2,857 2,776 2,852 5,900 2,795.1 2,804.3
03/25(水) 2,751 2,858 2,729 2,821 8,700 2,786.6 2,802.4
03/24(火) 2,721 2,810 2,721 2,751 8,500 2,779.7 2,800.0
03/23(月) 2,682 2,747 2,682 2,721 8,300 2,787.0 2,797.8
03/19(木) 2,786 2,836 2,783 2,830 6,700 2,809.7 2,799.7
03/18(水) 2,790 2,838 2,761 2,810 7,600 2,801.8 2,796.3
03/17(火) 2,809 2,828 2,741 2,786 3,400 2,809.5 2,793.9
03/16(月) 2,817 2,818 2,742 2,787 9,200 2,810.3 2,791.9
03/13(金) 2,741 2,835 2,728 2,835 6,500 2,783.6 2,788.4
03/12(木) 2,866 2,866 2,762 2,790 3,800 2,786.8 2,784.2
03/11(水) 2,761 2,869 2,761 2,849 12,900 2,789.0 2,782.9
03/10(火) 2,704 2,790 2,682 2,790 6,400 2,752.5 2,775.4
03/09(月) 2,653 2,698 2,628 2,654 10,900 2,764.9 2,766.1
03/06(金) 2,788 2,850 2,746 2,850 2,800 2,820.7 2,767.6
03/05(木) 2,760 2,888 2,721 2,801 7,900 2,818.5 2,763.2
03/04(水) 2,761 2,763 2,626 2,666 16,400 2,810.4 2,762.5
03/03(火) 2,933 2,933 2,823 2,852 12,500 2,840.0 2,766.4
03/02(月) 2,830 2,936 2,788 2,933 10,500 2,833.3 2,765.3
02/27(金) 2,751 2,842 2,736 2,840 12,700 2,812.0 2,760.9
02/26(木) 2,820 2,820 2,736 2,761 14,800 2,814.4 2,758.5
02/25(水) 2,819 2,820 2,778 2,814 8,300 2,825.4 2,762.8
02/24(火) 2,837 2,849 2,785 2,819 9,300 2,823.7 2,765.1
02/20(金) 2,851 2,851 2,782 2,827 5,200 2,811.8 2,767.5
02/19(木) 2,821 2,851 2,761 2,851 4,700 2,785.8 2,770.2
02/18(水) 2,846 2,919 2,810 2,816 10,500 2,769.2 2,772.1
02/17(火) 2,783 2,805 2,691 2,805 6,900 2,754.8 2,776.8
02/16(月) 2,699 2,761 2,699 2,760 6,100 2,744.0 2,780.9
02/13(金) 2,746 2,764 2,650 2,697 10,300 2,739.3 2,788.8
02/12(木) 2,744 2,790 2,744 2,769 9,700 2,739.7 2,802.0
02/10(火) 2,761 2,762 2,725 2,744 2,800 2,732.0 2,811.0
02/09(月) 2,785 2,790 2,736 2,751 8,700 2,734.7 2,821.9
02/06(金) 2,697 2,754 2,610 2,736 9,900 2,716.8 2,828.0
02/05(木) 2,752 2,756 2,697 2,699 4,900 2,681.1 2,833.8
02/04(水) 2,772 2,772 2,701 2,730 8,100 2,679.9 2,840.2
02/03(火) 2,662 2,776 2,662 2,758 10,800 2,681.7 2,841.1
02/02(月) 2,656 2,760 2,613 2,661 29,200 2,687.2 2,841.0
01/30(金) 2,697 2,847 2,548 2,558 34,800 2,707.7 2,845.1
01/29(木) 2,739 2,739 2,690 2,693 3,900 2,761.0 2,855.2
01/28(水) 2,785 2,785 2,729 2,739 3,000 2,787.0 2,857.2
01/27(火) 2,784 2,804 2,777 2,785 2,200 2,795.5 2,854.3
01/26(月) 2,810 2,810 2,751 2,764 7,300 2,812.0 2,851.7
01/23(金) 2,830 2,830 2,782 2,824 2,600 2,833.3 2,853.4
01/22(木) 2,782 2,823 2,782 2,823 2,300 2,844.6 2,852.8
01/21(水) 2,819 2,819 2,777 2,781 8,900 2,858.8 2,851.5
01/20(火) 2,870 2,889 2,849 2,868 4,300 2,882.0 2,851.2
01/19(月) 2,861 2,916 2,849 2,870 7,000 2,895.0 2,849.5
01/16(金) 2,862 2,896 2,859 2,880 5,400 2,902.7 2,847.1
01/15(木) 2,898 2,898 2,867 2,894 4,100 2,918.3 2,841.1
01/14(水) 2,928 2,928 2,860 2,898 5,400 2,944.9 2,837.9
01/13(火) 2,922 2,941 2,919 2,933 3,300 2,963.9 2,835.2
01/09(金) 2,958 2,958 2,904 2,909 5,300 2,980.6 2,823.4
01/08(木) 3,057 3,057 2,950 2,958 5,900 2,979.4 2,809.1
01/07(水) 2,968 3,106 2,958 3,027 25,400 2,963.9 2,789.9
01/06(火) 2,958 3,032 2,926 2,992 17,300 2,930.3 2,763.9
01/05(月) 2,929 3,057 2,903 3,017 23,500 2,882.4 2,737.5
12/30(火) 2,880 2,909 2,869 2,903 4,600 2,830.4 2,709.1
12/29(月) 2,876 2,957 2,859 2,880 8,400 2,802.4 2,686.4
12/26(金) 2,802 2,932 2,761 2,859 18,300 2,788.4 2,660.1
12/25(木) 2,780 2,780 2,722 2,753 6,600 2,765.1 2,633.9
12/24(水) 2,720 2,760 2,720 2,757 2,200 2,747.5 2,610.5
12/23(火) 2,779 2,805 2,745 2,763 4,000 2,740.4 2,587.5
12/22(月) 2,743 2,832 2,738 2,810 5,500 2,749.1 2,566.3
12/19(金) 2,667 2,759 2,653 2,743 5,100 2,749.1 2,544.6
12/18(木) 2,700 2,703 2,549 2,665 50,100 2,758.4 2,520.1
12/17(水) 2,804 2,804 2,721 2,721 3,000 2,780.3 2,497.1
12/16(火) 2,810 2,810 2,711 2,806 4,500 2,801.2 2,471.7
12/15(月) 2,789 2,811 2,744 2,810 16,600 2,802.0 2,442.9
12/12(金) 2,775 2,789 2,716 2,789 8,300 2,785.6 2,413.1
12/11(木) 2,831 2,917 2,744 2,775 16,500 2,790.9 2,384.4
12/10(水) 2,830 2,857 2,783 2,826 8,200 2,802.0 2,356.1
12/09(火) 2,778 2,915 2,766 2,810 23,600 2,764.3 2,327.5
12/08(月) 2,816 2,825 2,704 2,728 15,200 2,712.8 2,297.9
12/05(金) 2,848 3,180 2,641 2,816 47,700 2,662.4 2,272.9
12/04(木) 2,681 2,909 2,633 2,830 31,300 2,574.8 2,244.2
12/03(水) 2,564 2,638 2,553 2,638 14,400 2,475.4 2,215.8
12/02(火) 2,514 2,704 2,450 2,553 18,500 2,409.4 2,195.5
12/01(月) 2,417 2,489 2,396 2,476 6,600 2,366.0 2,178.6
11/28(金) 2,333 2,389 2,325 2,378 6,400 2,315.3 2,164.8
11/27(木) 2,307 2,333 2,301 2,333 8,000 2,280.2 2,155.2
11/26(水) 2,337 2,337 2,268 2,307 8,900 2,247.5 2,146.7
11/25(火) 2,321 2,349 2,300 2,336 11,500 2,222.4 2,140.0
11/21(金) 2,191 2,222 2,191 2,222 4,700 2,201.7 2,130.7
11/20(木) 2,209 2,238 2,182 2,203 5,300 2,210.8 2,127.2
11/19(水) 2,177 2,187 2,169 2,169 4,300 2,196.4 2,124.3
11/18(火) 2,215 2,217 2,130 2,182 14,500 2,180.2 2,119.1
11/17(月) 2,268 2,287 2,215 2,232 15,600 2,161.5 2,115.4
11/14(金) 2,129 2,268 2,120 2,268 20,900 2,132.1 2,111.1
11/13(木) 2,105 2,149 2,100 2,131 2,700 2,091.7 2,105.2
11/12(水) 2,098 2,098 2,082 2,088 1,700 2,079.6 2,103.4
11/11(火) 2,093 2,098 2,088 2,088 2,700 2,075.3 2,104.8
11/10(月) 2,100 2,100 2,075 2,085 2,400 2,080.0 2,103.7
11/07(金) 2,071 2,071 2,066 2,066 800 2,077.1 2,101.6
11/06(木) 2,086 2,086 2,071 2,071 900 2,084.4 2,100.6
11/05(水) 2,091 2,091 2,046 2,067 2,500 2,090.1 2,102.3
11/04(火) 2,091 2,120 2,021 2,112 8,900 2,100.7 2,104.8
10/31(金) 2,102 2,102 2,071 2,071 2,800 2,104.5 2,105.4
10/30(木) 2,099 2,161 2,099 2,102 3,400 2,116.3 2,107.5
10/29(水) 2,120 2,120 2,083 2,099 1,300 2,122.0 2,107.8
10/28(火) 2,153 2,153 2,120 2,120 1,800 2,129.7 2,108.3
10/27(月) 2,155 2,159 2,131 2,131 800 2,129.9 2,107.9
10/24(金) 2,146 2,146 2,130 2,130 300 2,131.7 2,107.8
10/23(木) 2,145 2,153 2,130 2,131 900 2,126.4 2,107.1
10/22(水) 2,122 2,149 2,122 2,138 3,100 2,127.0 2,107.6
10/21(火) 2,154 2,154 2,121 2,121 900 2,125.6 2,105.5
10/20(月) 2,126 2,151 2,126 2,140 2,200 2,109.4 2,104.0
10/17(金) 2,123 2,123 2,089 2,103 700 2,099.6 2,102.6
10/16(木) 2,132 2,135 2,117 2,134 3,900 2,103.7 2,102.6
10/15(水) 2,053 2,131 2,053 2,131 1,900 2,100.9 2,100.8
10/14(火) 2,044 2,089 2,040 2,040 5,300 2,092.1 2,098.0
10/10(金) 2,127 2,127 2,090 2,090 1,200 2,108.6 2,098.8
10/09(木) 2,133 2,139 2,110 2,124 1,900 2,102.9 2,097.2
10/08(水) 2,087 2,123 2,087 2,120 900 2,084.4 2,095.2
10/07(火) 2,123 2,123 2,071 2,086 3,300 2,068.6 2,092.0
10/06(月) 2,160 2,160 2,106 2,123 2,500 2,073.9 2,091.0
10/03(金) 2,039 2,090 2,039 2,062 1,300 2,075.5 2,088.2
10/02(木) 2,045 2,050 1,986 2,031 3,300 2,088.3 2,086.2
10/01(水) 2,086 2,091 2,021 2,041 5,700 2,106.7 2,084.7
09/30(火) 2,115 2,131 2,113 2,113 1,500 2,120.3 2,083.8
09/29(月) 2,131 2,161 2,131 2,131 900 2,120.4 2,078.6
09/26(金) 2,126 2,128 2,091 2,126 1,900 2,116.1 2,071.7
09/25(木) 2,109 2,126 2,109 2,123 700 2,116.5 2,065.7
09/24(水) 2,113 2,123 2,088 2,109 1,800 2,114.6 2,059.4
09/22(月) 2,105 2,125 2,104 2,113 2,200 2,121.3 2,052.9
09/19(金) 2,128 2,139 2,108 2,109 1,200 2,115.5 2,046.0
09/18(木) 2,122 2,128 2,117 2,128 1,200 2,110.5 2,039.1
09/17(水) 2,192 2,192 2,094 2,113 13,200 2,105.9 2,031.0
09/16(火) 2,090 2,224 2,084 2,143 10,300 2,103.7 -
09/12(金) 2,084 2,096 2,075 2,084 1,200 2,092.9 -
09/11(木) 2,082 2,099 2,075 2,084 1,600 2,088.3 -
09/10(水) 2,106 2,107 2,080 2,105 1,100 2,083.0 -
09/09(火) 2,090 2,104 2,064 2,103 3,600 2,072.2 -
09/08(月) 2,078 2,094 2,073 2,089 1,400 2,066.6 -
09/05(金) 2,058 2,061 2,033 2,061 2,200 2,056.7 -
09/04(木) 2,054 2,062 2,010 2,058 5,000 2,056.9 -
09/03(水) 2,074 2,075 2,050 2,050 2,600 2,056.0 -
09/02(火) 2,075 2,075 2,050 2,075 2,100 2,048.2 -
09/01(月) 2,108 2,119 2,037 2,040 7,700 2,032.2 -
08/29(金) 2,080 2,080 2,062 2,062 3,200 2,027.7 -
08/28(木) 2,026 2,075 2,008 2,053 4,600 2,012.0 -
08/27(水) 1,993 2,013 1,985 2,012 1,600 1,992.9 -
08/26(火) 2,019 2,019 1,992 1,994 2,300 1,985.9 -
08/25(月) 1,994 2,030 1,994 2,017 3,500 1,979.7 -
08/22(金) 1,957 1,984 1,957 1,984 1,100 1,966.0 -
08/21(木) 1,977 1,979 1,955 1,957 2,800 1,957.3 -
08/20(水) 1,958 1,978 1,956 1,977 2,800 1,953.1 -
08/19(火) 1,957 1,963 1,955 1,963 1,800 1,942.6 -
08/18(月) 1,961 1,963 1,948 1,949 6,300 1,937.4 -
08/15(金) 1,953 1,953 1,936 1,940 3,000 1,934.9 -
08/14(木) 1,929 1,936 1,928 1,936 900 1,933.3 -
08/13(水) 1,946 1,946 1,923 1,925 7,800 1,931.2 -
同セクター（機械）の関連銘柄
1909 日本ドライケミカル 544A ＧＭＳグループ 5631 日本製鋼所 575A 前澤ホールディングス 6005 三浦工業 6013 タクマ 6022 赤阪鐵工所 6101 ツガミ
同じ「機械」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?