- 6223
- 2026/11/10
- 時価
- 361億円
- PER 予
- 8.15倍
- 2023年以降
- 7.25-17.94倍
（2023-2025年） - PBR
- 1.04倍
- 2023年以降
- 0.81-2.47倍
（2023-2025年） - 配当 予
- 3.98%
- ROE 予
- 12.71%
- ROA 予
- 8.47%
- 資料
- Link
- CSV,JSON
西部技研（6223）の株価チャート
株価
11/11
- 前日 (11/10)
- 1,761
- 始値
- 1,758
- 高値
- 1,797
- 安値
- 1,707
- 終値 +1.14%
- 1,781
- 出来高 -68.57%
- 41,800
乖離率
- 株価（5日）
移動平均値 - +2.3%
1,741 - 株価（25日）
移動平均値 - -3.99%
1,855 - 出来高（5日）
移動平均値 - -52.76%
88,480
2026/06/16～2026/11/11
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 11/11 | 1,758 | 1,797 | 1,707 | 1,781 | +1.14% | 41,800 | - | -3.99% | - | - |
| 11/10 | 1,707 | 1,792 | 1,687 | 1,761 | +3.28% | 133,000 | - | -5.42% | - | - |
| 11/09 | 1,694 | 1,739 | 1,694 | 1,705 | +1.31% | 80,000 | - | -8.77% | - | - |
| 11/06 | 1,654 | 1,714 | 1,615 | 1,683 | -5.13% | 111,300 | - | -10.43% | - | - |
| 11/05 | 1,841 | 1,841 | 1,747 | 1,774 | -1.5% | 76,300 | - | -6.09% | - | - |
| 11/04 | 1,830 | 1,842 | 1,769 | 1,801 | -1.42% | 59,800 | - | -5.06% | - | - |
| 11/02 | 1,830 | 1,840 | 1,818 | 1,827 | -0.44% | 22,200 | - | -3.99% | - | - |
| 10/30 | 1,838 | 1,877 | 1,830 | 1,835 | -1.02% | 19,600 | - | -3.78% | - | - |
| 10/29 | 1,856 | 1,865 | 1,839 | 1,854 | -0.11% | 20,800 | - | -3.08% | - | - |
| 10/28 | 1,845 | 1,870 | 1,845 | 1,856 | +0.6% | 29,300 | - | -3.18% | - | - |
| 10/27 | 1,855 | 1,885 | 1,842 | 1,845 | -0.49% | 24,900 | - | -3.96% | - | - |
| 10/26 | 1,866 | 1,880 | 1,850 | 1,854 | -0.32% | 25,600 | - | -3.69% | - | - |
| 10/23 | 1,864 | 1,869 | 1,825 | 1,860 | -1.59% | 63,900 | - | -3.53% | - | - |
| 10/22 | 1,917 | 1,917 | 1,885 | 1,890 | -0.63% | 20,800 | - | -2.07% | - | - |
| 10/21 | 1,889 | 1,934 | 1,889 | 1,902 | +0.79% | 19,900 | - | -1.5% | - | - |
| 10/20 | 1,906 | 1,910 | 1,882 | 1,887 | -0.68% | 37,100 | - | -2.38% | - | - |
| 10/19 | 1,888 | 1,917 | 1,884 | 1,900 | -0.58% | 28,700 | - | -1.81% | - | - |
| 10/16 | 1,900 | 1,919 | 1,898 | 1,911 | +1.65% | 24,800 | - | -1.29% | - | - |
| 10/15 | 1,916 | 1,916 | 1,880 | 1,880 | -3.09% | 52,300 | - | -2.99% | - | - |
| 10/14 | 1,930 | 1,953 | 1,925 | 1,940 | +0.67% | 18,900 | - | 0% | - | - |
| 10/13 | 1,916 | 1,955 | 1,915 | 1,927 | +0.16% | 17,600 | - | -0.57% | - | - |
| 10/09 | 1,899 | 1,928 | 1,887 | 1,924 | +0.73% | 19,500 | - | -0.62% | - | - |
| 10/08 | 1,937 | 1,937 | 1,899 | 1,910 | -1.29% | 31,300 | - | -1.34% | - | - |
| 10/07 | 1,940 | 1,958 | 1,935 | 1,935 | -0.26% | 19,400 | - | -0.1% | - | - |
| 10/06 | 1,942 | 1,952 | 1,938 | 1,940 | 0% | 13,900 | - | +0.15% | - | - |
| 10/05 | 1,942 | 1,953 | 1,931 | 1,940 | -0.1% | 14,900 | - | +0.1% | - | - |
| 10/02 | 1,955 | 1,965 | 1,941 | 1,942 | -0.72% | 20,400 | - | +0.21% | - | - |
| 10/01 | 1,935 | 1,972 | 1,933 | 1,956 | +0.67% | 26,000 | - | +0.88% | - | - |
| 09/30 | 1,956 | 1,967 | 1,941 | 1,943 | -0.66% | 17,100 | - | +0.26% | - | - |
| 09/29 | 1,956 | 1,973 | 1,940 | 1,956 | 0% | 23,000 | - | +0.98% | - | - |
| 09/28 | 1,945 | 1,970 | 1,945 | 1,956 | +0.77% | 29,400 | - | +1.09% | - | - |
| 09/25 | 1,980 | 1,980 | 1,928 | 1,941 | -1.47% | 28,100 | - | +0.41% | - | - |
| 09/24 | 1,974 | 1,990 | 1,963 | 1,970 | +1.03% | 23,000 | - | +1.86% | - | - |
| 09/18 | 1,979 | 1,979 | 1,938 | 1,950 | -0.86% | 22,300 | - | +0.72% | - | - |
| 09/17 | 1,947 | 1,980 | 1,947 | 1,967 | +1.03% | 28,500 | - | +1.55% | - | - |
| 09/16 | 1,934 | 1,947 | 1,923 | 1,947 | +1.41% | 17,400 | - | +0.46% | - | - |
| 09/15 | 1,934 | 1,939 | 1,919 | 1,920 | -0.36% | 22,500 | - | -0.98% | - | - |
| 09/14 | 1,927 | 1,937 | 1,892 | 1,927 | +0.84% | 26,900 | - | -0.72% | - | - |
| 09/11 | 1,902 | 1,937 | 1,887 | 1,911 | -1.6% | 26,300 | - | -1.9% | - | - |
| 09/10 | 1,923 | 1,947 | 1,923 | 1,942 | +0.15% | 11,600 | - | -0.77% | - | - |
| 09/09 | 1,930 | 1,955 | 1,917 | 1,939 | +0.67% | 14,200 | - | -1.32% | - | - |
| 09/08 | 1,972 | 1,983 | 1,926 | 1,926 | -2.33% | 26,600 | - | -2.18% | - | - |
| 09/07 | 1,934 | 1,979 | 1,921 | 1,972 | +2.82% | 63,400 | - | -0.05% | - | - |
| 09/04 | 1,892 | 1,918 | 1,891 | 1,918 | +1.48% | 40,700 | - | -2.89% | - | - |
| 09/03 | 1,890 | 1,897 | 1,871 | 1,890 | +1.23% | 20,500 | - | -4.35% | - | - |
| 09/02 | 1,910 | 1,910 | 1,862 | 1,867 | -3.41% | 64,700 | - | -5.56% | - | - |
| 09/01 | 1,932 | 1,933 | 1,913 | 1,933 | +0.05% | 15,500 | - | -2.42% | - | - |
| 08/31 | 1,917 | 1,944 | 1,895 | 1,932 | -0.21% | 32,200 | - | -2.72% | - | - |
| 08/28 | 1,962 | 1,964 | 1,936 | 1,936 | -1.33% | 23,700 | - | -2.71% | - | - |
| 08/27 | 1,949 | 1,985 | 1,945 | 1,962 | +0.67% | 30,600 | - | -1.6% | - | - |
| 08/26 | 1,961 | 1,961 | 1,938 | 1,949 | -0.61% | 22,500 | - | -2.45% | - | - |
| 08/25 | 1,922 | 1,962 | 1,914 | 1,961 | +1.87% | 58,500 | - | -2.1% | - | - |
| 08/24 | 1,933 | 1,933 | 1,914 | 1,925 | +0.16% | 20,000 | - | -3.99% | - | - |
| 08/21 | 1,918 | 1,922 | 1,892 | 1,922 | +0.26% | 30,800 | - | -4.52% | - | - |
| 08/20 | 1,912 | 1,926 | 1,906 | 1,917 | +1% | 20,700 | - | -5.19% | - | - |
| 08/19 | 1,980 | 1,980 | 1,891 | 1,898 | -4.19% | 76,000 | - | -6.46% | - | - |
| 08/18 | 1,998 | 2,008 | 1,974 | 1,981 | -1.88% | 33,700 | - | -2.8% | - | - |
| 08/17 | 1,990 | 2,019 | 1,975 | 2,019 | +2.18% | 29,200 | - | -1.27% | - | - |
| 08/14 | 1,987 | 2,010 | 1,972 | 1,976 | +0.05% | 33,400 | - | -3.52% | - | - |
| 08/13 | 1,987 | 1,988 | 1,971 | 1,975 | -0.55% | 30,600 | - | -3.85% | - | - |
| 08/12 | 1,970 | 2,011 | 1,960 | 1,986 | +0.91% | 39,800 | - | -3.78% | - | - |
| 08/10 | 1,960 | 1,999 | 1,916 | 1,968 | -5.57% | 179,200 | - | -5.07% | - | - |
| 08/07 | 2,131 | 2,148 | 2,047 | 2,084 | -2.71% | 47,100 | - | -0.05% | - | - |
| 08/06 | 2,165 | 2,165 | 2,121 | 2,142 | -0.14% | 21,000 | - | +2.54% | - | - |
| 08/05 | 2,085 | 2,187 | 2,065 | 2,145 | +4.63% | 72,600 | - | +2.44% | - | - |
| 08/04 | 1,995 | 2,075 | 1,977 | 2,050 | +1.69% | 23,000 | - | -2.33% | - | - |
| 08/03 | 2,006 | 2,029 | 1,964 | 2,016 | +0.1% | 36,300 | - | -4.45% | - | - |
| 07/31 | 1,985 | 2,036 | 1,962 | 2,014 | +2.97% | 49,100 | - | -5.31% | - | - |
| 07/30 | 1,914 | 1,963 | 1,875 | 1,956 | +3% | 40,700 | - | -8.77% | - | - |
| 07/29 | 1,994 | 2,000 | 1,864 | 1,899 | -4.09% | 142,600 | - | -12.04% | - | - |
| 07/28 | 2,065 | 2,065 | 1,956 | 1,980 | -4.12% | 76,400 | - | -9.05% | - | - |
| 07/27 | 2,049 | 2,069 | 2,018 | 2,065 | +2.13% | 38,100 | - | -6.01% | - | - |
| 07/24 | 2,026 | 2,031 | 1,995 | 2,022 | -1.22% | 32,000 | - | -8.22% | - | - |
| 07/23 | 2,056 | 2,062 | 2,027 | 2,047 | -0.44% | 27,600 | - | -7.25% | - | - |
| 07/22 | 2,080 | 2,095 | 2,038 | 2,056 | -1.15% | 31,200 | - | -6.93% | - | - |
| 07/21 | 2,015 | 2,091 | 1,974 | 2,080 | +3.28% | 49,800 | - | -5.92% | - | - |
| 07/17 | 2,106 | 2,106 | 1,979 | 2,014 | -4.37% | 92,000 | - | -9.03% | - | - |
| 07/16 | 2,172 | 2,172 | 2,100 | 2,106 | -2.27% | 29,100 | - | -5.14% | - | - |
| 07/15 | 2,139 | 2,160 | 2,121 | 2,155 | +2.86% | 25,300 | - | -3.06% | - | - |
| 07/14 | 2,103 | 2,106 | 2,058 | 2,095 | -0.66% | 44,700 | - | -5.84% | - | - |
| 07/13 | 2,169 | 2,178 | 2,096 | 2,109 | -2.23% | 31,000 | - | -5.47% | - | - |
| 07/10 | 2,147 | 2,172 | 2,119 | 2,157 | +2.47% | 22,000 | - | -3.66% | - | - |
| 07/09 | 2,145 | 2,145 | 2,105 | 2,105 | -0.89% | 35,300 | - | -6.36% | - | - |
| 07/08 | 2,196 | 2,199 | 2,120 | 2,124 | -4.41% | 46,000 | - | -5.98% | - | - |
| 07/07 | 2,256 | 2,274 | 2,200 | 2,222 | +0.41% | 23,600 | - | -1.94% | - | - |
| 07/06 | 2,259 | 2,259 | 2,192 | 2,213 | -2.08% | 38,900 | - | -2.17% | - | - |
| 07/03 | 2,193 | 2,260 | 2,168 | 2,260 | +3.15% | 46,400 | - | 0% | - | - |
| 07/02 | 2,273 | 2,273 | 2,191 | 2,191 | -3.61% | 63,800 | - | -3.05% | - | - |
| 07/01 | 2,270 | 2,298 | 2,250 | 2,273 | +0.53% | 24,300 | - | +0.4% | - | - |
| 06/30 | 2,299 | 2,300 | 2,229 | 2,261 | -3.38% | 54,600 | - | +0.04% | - | - |
| 06/29 | 2,430 | 2,430 | 2,270 | 2,340 | -4.02% | 62,700 | - | +3.59% | - | - |
| 06/26 | 2,491 | 2,549 | 2,385 | 2,438 | -0.12% | 82,100 | - | +8.12% | - | - |
| 06/25 | 2,354 | 2,453 | 2,354 | 2,441 | +5.63% | 39,800 | - | +8.68% | - | - |
| 06/24 | 2,385 | 2,411 | 2,280 | 2,311 | -2.49% | 40,900 | - | +3.26% | - | - |
| 06/23 | 2,450 | 2,520 | 2,370 | 2,370 | -4.13% | 69,100 | - | +6.14% | - | - |
| 06/22 | 2,255 | 2,500 | 2,255 | 2,472 | +11.2% | 130,100 | - | +10.8% | - | - |
| 06/19 | 2,147 | 2,234 | 2,113 | 2,223 | +5.46% | 45,000 | - | -0.18% | - | - |
| 06/18 | 2,116 | 2,140 | 2,100 | 2,108 | +0.38% | 25,500 | - | -5.47% | - | - |
| 06/17 | 2,106 | 2,109 | 2,035 | 2,100 | -0.57% | 66,200 | - | -6.08% | - | - |
| 06/16 | 2,174 | 2,174 | 2,112 | 2,112 | -2.04% | 31,500 | - | -5.84% | - | - |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2023年 12月期 | 3,230 10/6 | 1,370 11/20 | 6,937,400 12/4 | 662億1500万 | 280億8500万 | +9.22% 12/5 | -41.52% 11/20 |
| 2024年 12月期 | 1,965 4/1 | 1,180 8/5 | 1,485,100 5/16 | 402億8250万 | 241億9000万 | +12.52% 2/26 | -22.92% 5/16 |
| 2025年 12月期 | 1,962 1/17 | 1,325 4/7 | 400,200 2/14 | 402億2100万 | 271億6250万 | +6.07% 2/6 | -17.73% 4/7 |
| 最新 | 1,781 2026/11/11 | 41,800 | 365億1050万 | -3.99% 1,855 | |||
年間値上がり率
- 2024/12/30 vs 2023/12/29
- 2%（1.02倍）
- 2025/12/30 vs 2024/12/30
- -7%（0.93倍）
- 2026/11/11 vs 2025/12/30
- 7%（1.07倍）
- 過去安値
1,180円（2024/08/05） - 51%（1.51倍）
1,781円（11/11）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
