中西製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/07/20 | 969 | 974 | 955 | 955 | -6 | -0.6% | 3,100 |
2020/07/17 | 964 | 973 | 947 | 961 | -1 | -0.1% | 2,900 |
2020/07/16 | 962 | 969 | 956 | 962 | ±0 | ±0% | 900 |
2020/07/15 | 1,011 | 1,011 | 947 | 962 | -56 | -5.5% | 20,900 |
2020/07/14 | 984 | 1,018 | 984 | 1,018 | +38 | +3.9% | 9,300 |
2020/07/13 | 959 | 980 | 956 | 980 | +21 | +2.2% | 3,800 |
2020/07/10 | 966 | 966 | 935 | 959 | -5 | -0.5% | 6,400 |
2020/07/09 | 962 | 973 | 962 | 964 | +2 | +0.2% | 900 |
2020/07/08 | 964 | 973 | 961 | 962 | -1 | -0.1% | 4,500 |
2020/07/07 | 950 | 963 | 942 | 963 | +17 | +1.8% | 3,000 |
2020/07/06 | 932 | 946 | 932 | 946 | +5 | +0.5% | 1,100 |
2020/07/03 | 924 | 950 | 924 | 941 | +9 | +1% | 1,700 |
2020/07/02 | 953 | 957 | 906 | 932 | -18 | -1.9% | 2,500 |
2020/07/01 | 945 | 1,000 | 945 | 950 | +9 | +1% | 1,300 |
2020/06/30 | 937 | 952 | 937 | 941 | -9 | -0.9% | 1,300 |
2020/06/29 | 950 | 958 | 950 | 950 | ±0 | ±0% | 900 |
2020/06/26 | 958 | 982 | 950 | 950 | -20 | -2.1% | 1,900 |
2020/06/25 | 972 | 983 | 970 | 970 | -17 | -1.7% | 1,800 |
2020/06/24 | 961 | 1,002 | 961 | 987 | +21 | +2.2% | 700 |
2020/06/23 | 965 | 966 | 965 | 966 | +16 | +1.7% | 200 |
2020/06/22 | 961 | 964 | 950 | 950 | -11 | -1.1% | 900 |
2020/06/19 | 965 | 971 | 961 | 961 | +1 | +0.1% | 800 |
2020/06/18 | 955 | 979 | 955 | 960 | +10 | +1.1% | 1,000 |
2020/06/17 | 968 | 979 | 950 | 950 | +5 | +0.5% | 2,400 |
2020/06/16 | 942 | 969 | 942 | 945 | -12 | -1.3% | 900 |
2020/06/15 | 950 | 957 | 950 | 957 | -4 | -0.4% | 4,600 |
2020/06/12 | 950 | 966 | 946 | 961 | +2 | +0.2% | 4,800 |
2020/06/11 | 950 | 959 | 950 | 959 | +3 | +0.3% | 400 |
2020/06/10 | 942 | 956 | 942 | 956 | +2 | +0.2% | 2,100 |
2020/06/09 | 950 | 955 | 948 | 954 | -4 | -0.4% | 1,000 |
2020/06/08 | 949 | 958 | 941 | 958 | +13 | +1.4% | 3,500 |
2020/06/05 | 932 | 946 | 932 | 945 | +7 | +0.7% | 900 |
2020/06/04 | 940 | 945 | 938 | 938 | ±0 | ±0% | 1,900 |
2020/06/03 | 941 | 949 | 938 | 938 | -3 | -0.3% | 1,800 |
2020/06/02 | 945 | 954 | 941 | 941 | -11 | -1.2% | 1,300 |
2020/06/01 | 945 | 963 | 945 | 952 | +7 | +0.7% | 600 |
2020/05/29 | 955 | 969 | 945 | 945 | -24 | -2.5% | 2,200 |
2020/05/28 | 961 | 975 | 960 | 969 | +8 | +0.8% | 1,500 |
2020/05/27 | 963 | 976 | 954 | 961 | -9 | -0.9% | 2,500 |
2020/05/26 | 947 | 972 | 947 | 970 | +8 | +0.8% | 2,200 |
2020/05/25 | 925 | 963 | 921 | 962 | +43 | +4.7% | 5,500 |
2020/05/22 | 895 | 919 | 895 | 919 | +25 | +2.8% | 1,500 |
2020/05/21 | 901 | 904 | 890 | 894 | -10 | -1.1% | 1,700 |
2020/05/20 | 910 | 918 | 890 | 904 | -6 | -0.7% | 3,000 |
2020/05/19 | 900 | 917 | 900 | 910 | +14 | +1.6% | 600 |
2020/05/18 | 900 | 903 | 887 | 896 | -4 | -0.4% | 3,400 |
2020/05/15 | 900 | 900 | 883 | 900 | -2 | -0.2% | 4,500 |
2020/05/14 | 884 | 906 | 884 | 902 | +19 | +2.2% | 1,800 |
2020/05/13 | 884 | 899 | 883 | 883 | -2 | -0.2% | 1,900 |
2020/05/12 | 896 | 909 | 880 | 885 | -8 | -0.9% | 3,400 |
1051~
1100
件表示中 / 3572件
類似銘柄と比較する
現在ご覧いただいている「中西製作」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 |
---|---|---|---|---|---|---|---|---|
中西製作 | 248,900円 | +1.1% | -7.5% | 2.65% | 11.36倍 | 0.82倍 |
|
業務用厨房機器大手。学校給食システムに強み。外食産業向けはマクドナルドなどが有力顧客 |
滝上工 | 661,000円 | +12.7% | -26.2% | 1.51% | 26.45倍 | 0.33倍 |
|
鉄骨、橋梁の中堅で火力発電用鉄骨強い。愛知県に生産拠点。橋梁の大規模保全工事にも注力 |
TONE | 137,600円 | +10.9% | -5.9% | 1.49% | 19.73倍 | 1.48倍 |
|
レンチ、ボルト締結機器等のメーカー。ベトナムに生産工場所有。工具の輸入販売で創業 |
那須鉄 | 1,171,000円 | -8.6% | -18.4% | 1.71% | 8.53倍 | 0.51倍 |
|
電力鉄塔代表格。架線金物含め電力・通信関連の比重大。メッキは高技術。建築金物からは撤退 |
サンコール | 39,500円 | +14.6% | - | 2.53% | 118.98倍 | 0.41倍 |
|
トヨタ、ホンダ向け中心にばね、リングなど精密部品製造。HDD部品、プリンタ用ローラーも |
市場注目の銘柄
チャート関連のコラム