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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 771 | 827 | 771 | 827 | -34 | -3.9% | 7,300 |
2020/03/12 | 850 | 872 | 840 | 861 | -3 | -0.3% | 3,800 |
2020/03/11 | 870 | 880 | 856 | 864 | -29 | -3.2% | 7,000 |
2020/03/10 | 864 | 911 | 864 | 893 | +20 | +2.3% | 1,600 |
2020/03/09 | 890 | 890 | 873 | 873 | -26 | -2.9% | 2,800 |
2020/03/06 | 933 | 933 | 893 | 899 | -41 | -4.4% | 8,900 |
2020/03/05 | 929 | 950 | 929 | 940 | +19 | +2.1% | 700 |
2020/03/04 | 913 | 943 | 913 | 921 | -22 | -2.3% | 1,400 |
2020/03/03 | 987 | 987 | 943 | 943 | +23 | +2.5% | 1,600 |
2020/03/02 | 906 | 928 | 899 | 920 | -13 | -1.4% | 5,900 |
2020/02/28 | 969 | 969 | 932 | 933 | -42 | -4.3% | 4,300 |
2020/02/27 | 1,000 | 1,000 | 973 | 975 | -25 | -2.5% | 1,500 |
2020/02/26 | 1,003 | 1,005 | 996 | 1,000 | -10 | -1% | 2,900 |
2020/02/25 | 1,003 | 1,028 | 1,002 | 1,010 | -46 | -4.4% | 8,500 |
2020/02/21 | 1,065 | 1,065 | 1,051 | 1,056 | -14 | -1.3% | 800 |
2020/02/20 | 1,071 | 1,071 | 1,070 | 1,070 | -8 | -0.7% | 1,200 |
2020/02/19 | 1,078 | 1,078 | 1,078 | 1,078 | -2 | -0.2% | 100 |
2020/02/18 | 1,096 | 1,096 | 1,070 | 1,080 | +14 | +1.3% | 1,200 |
2020/02/17 | 1,100 | 1,100 | 1,066 | 1,066 | -73 | -6.4% | 3,900 |
2020/02/14 | 1,104 | 1,139 | 1,104 | 1,139 | +26 | +2.3% | 600 |
2020/02/13 | 1,114 | 1,114 | 1,113 | 1,113 | - | - | 200 |
2020/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/10 | 1,138 | 1,138 | 1,112 | 1,113 | -29 | -2.5% | 800 |
2020/02/07 | 1,121 | 1,142 | 1,121 | 1,142 | -2 | -0.2% | 200 |
2020/02/06 | 1,192 | 1,192 | 1,138 | 1,144 | +42 | +3.8% | 4,600 |
2020/02/05 | 1,100 | 1,111 | 1,100 | 1,102 | +12 | +1.1% | 700 |
2020/02/04 | 1,127 | 1,127 | 1,090 | 1,090 | +5 | +0.5% | 900 |
2020/02/03 | 1,101 | 1,113 | 1,085 | 1,085 | -28 | -2.5% | 900 |
2020/01/31 | 1,111 | 1,145 | 1,111 | 1,113 | +5 | +0.5% | 1,400 |
2020/01/30 | 1,116 | 1,117 | 1,108 | 1,108 | -38 | -3.3% | 900 |
2020/01/29 | 1,157 | 1,158 | 1,146 | 1,146 | +17 | +1.5% | 600 |
2020/01/28 | 1,111 | 1,130 | 1,111 | 1,129 | +5 | +0.4% | 900 |
2020/01/27 | 1,150 | 1,151 | 1,124 | 1,124 | -30 | -2.6% | 1,500 |
2020/01/24 | 1,174 | 1,174 | 1,154 | 1,154 | -5 | -0.4% | 1,100 |
2020/01/23 | 1,165 | 1,170 | 1,159 | 1,159 | -6 | -0.5% | 3,900 |
2020/01/22 | 1,180 | 1,180 | 1,152 | 1,165 | -15 | -1.3% | 800 |
2020/01/21 | 1,169 | 1,180 | 1,169 | 1,180 | +11 | +0.9% | 2,400 |
2020/01/20 | 1,169 | 1,169 | 1,165 | 1,169 | ±0 | ±0% | 300 |
2020/01/17 | 1,136 | 1,169 | 1,136 | 1,169 | +25 | +2.2% | 2,400 |
2020/01/16 | 1,128 | 1,145 | 1,128 | 1,144 | +16 | +1.4% | 3,000 |
2020/01/15 | 1,089 | 1,128 | 1,089 | 1,128 | +29 | +2.6% | 6,300 |
2020/01/14 | 1,071 | 1,099 | 1,071 | 1,099 | +29 | +2.7% | 3,800 |
2020/01/10 | 1,058 | 1,071 | 1,058 | 1,070 | +15 | +1.4% | 1,900 |
2020/01/09 | 1,062 | 1,071 | 1,047 | 1,055 | -11 | -1% | 10,300 |
2020/01/08 | 1,085 | 1,085 | 1,066 | 1,066 | -31 | -2.8% | 2,100 |
2020/01/07 | 1,097 | 1,097 | 1,097 | 1,097 | ±0 | ±0% | 100 |
2020/01/06 | 1,098 | 1,098 | 1,094 | 1,097 | +3 | +0.3% | 900 |
2019/12/30 | 1,095 | 1,096 | 1,090 | 1,094 | +4 | +0.4% | 2,100 |
2019/12/27 | 1,095 | 1,098 | 1,090 | 1,090 | -8 | -0.7% | 1,400 |
2019/12/26 | 1,100 | 1,103 | 1,092 | 1,098 | -3 | -0.3% | 2,900 |
1151~
1200
件表示中 / 3586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 | 244,400円 | +1.1% | -7.5% | 2.70% | 11.15倍 | 0.80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 | 650,000円 | +0.7% | -63.1% | 1.54% | 57.22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 | 145,500円 | +10.9% | -5.9% | 1.41% | 20.87倍 | 1.56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 | 1,153,000円 | -8.6% | -18.4% | 2.60% | 8.39倍 | 0.49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 |
フジマック | 90,800円 | +4.0% | +25.2% | 3.30% | 5.95倍 | 0.52倍 |
|
総合厨房設備機器メーカー。熱機器と冷機器ともに自社製造、外食、ホテルなど大型設備に強み |
市場注目の銘柄
チャート関連のコラム