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 |
---|---|---|---|---|---|---|---|
2020/02/21 | 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 |
2019/12/25 | 1,100 | 1,110 | 1,099 | 1,101 | ±0 | ±0% | 2,300 |
2019/12/24 | 1,101 | 1,101 | 1,091 | 1,101 | +1 | +0.1% | 4,300 |
2019/12/23 | 1,100 | 1,111 | 1,099 | 1,100 | +9 | +0.8% | 4,200 |
2019/12/20 | 1,100 | 1,101 | 1,091 | 1,091 | -19 | -1.7% | 2,200 |
2019/12/19 | 1,093 | 1,110 | 1,093 | 1,110 | +11 | +1% | 1,200 |
2019/12/18 | 1,110 | 1,110 | 1,094 | 1,099 | -17 | -1.5% | 3,200 |
2019/12/17 | 1,122 | 1,133 | 1,110 | 1,116 | -6 | -0.5% | 3,000 |
2019/12/16 | 1,116 | 1,122 | 1,105 | 1,122 | +20 | +1.8% | 6,000 |
2019/12/13 | 1,100 | 1,130 | 1,095 | 1,102 | +2 | +0.2% | 11,300 |
2019/12/12 | 1,109 | 1,109 | 1,100 | 1,100 | +3 | +0.3% | 1,700 |
2019/12/11 | 1,102 | 1,115 | 1,096 | 1,097 | -12 | -1.1% | 7,300 |
2019/12/10 | 1,111 | 1,111 | 1,092 | 1,109 | +12 | +1.1% | 5,900 |
2019/12/09 | 1,106 | 1,112 | 1,082 | 1,097 | -5 | -0.5% | 3,200 |
2019/12/06 | 1,071 | 1,115 | 1,071 | 1,102 | +36 | +3.4% | 6,000 |
1151~
1200
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