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 |
---|---|---|---|---|---|---|---|
2019/09/20 | 1,012 | 1,020 | 1,010 | 1,010 | -20 | -1.9% | 3,400 |
2019/09/19 | 1,022 | 1,030 | 1,022 | 1,030 | -10 | -1% | 600 |
2019/09/18 | 1,035 | 1,040 | 1,035 | 1,040 | +5 | +0.5% | 200 |
2019/09/17 | 1,035 | 1,035 | 1,030 | 1,035 | -4 | -0.4% | 4,000 |
2019/09/13 | 1,021 | 1,040 | 1,021 | 1,039 | +9 | +0.9% | 1,900 |
2019/09/12 | 1,030 | 1,038 | 1,030 | 1,030 | +1 | +0.1% | 1,000 |
2019/09/11 | 1,025 | 1,040 | 1,019 | 1,029 | +8 | +0.8% | 1,600 |
2019/09/10 | 1,010 | 1,021 | 1,010 | 1,021 | +7 | +0.7% | 500 |
2019/09/09 | 1,009 | 1,014 | 1,009 | 1,014 | -12 | -1.2% | 500 |
2019/09/06 | 1,025 | 1,026 | 1,025 | 1,026 | +1 | +0.1% | 200 |
2019/09/05 | 1,039 | 1,039 | 1,025 | 1,025 | +4 | +0.4% | 400 |
2019/09/04 | 1,021 | 1,021 | 1,021 | 1,021 | -3 | -0.3% | 100 |
2019/09/03 | 1,025 | 1,029 | 1,024 | 1,024 | +7 | +0.7% | 1,200 |
2019/09/02 | 1,017 | 1,017 | 1,017 | 1,017 | +8 | +0.8% | 200 |
2019/08/30 | 1,000 | 1,022 | 1,000 | 1,009 | +14 | +1.4% | 900 |
2019/08/29 | 1,024 | 1,024 | 995 | 995 | -18 | -1.8% | 3,000 |
2019/08/28 | 1,018 | 1,025 | 1,013 | 1,013 | +2 | +0.2% | 800 |
2019/08/27 | 1,012 | 1,027 | 1,011 | 1,011 | -1 | -0.1% | 2,700 |
2019/08/26 | 1,027 | 1,031 | 1,010 | 1,012 | -38 | -3.6% | 6,500 |
2019/08/23 | 1,163 | 1,163 | 1,050 | 1,050 | - | - | 2,700 |
2019/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/08/21 | 1,079 | 1,079 | 1,079 | 1,079 | -21 | -1.9% | 100 |
2019/08/20 | 1,100 | 1,100 | 1,100 | 1,100 | +30 | +2.8% | 100 |
2019/08/19 | 1,070 | 1,070 | 1,070 | 1,070 | +4 | +0.4% | 1,000 |
2019/08/16 | 1,066 | 1,066 | 1,066 | 1,066 | +1 | +0.1% | 100 |
2019/08/15 | 1,119 | 1,119 | 1,059 | 1,065 | -60 | -5.3% | 2,900 |
2019/08/14 | 1,081 | 1,125 | 1,078 | 1,125 | +55 | +5.1% | 3,200 |
2019/08/13 | 1,086 | 1,118 | 1,047 | 1,070 | -91 | -7.8% | 12,200 |
2019/08/09 | 1,150 | 1,163 | 1,145 | 1,161 | +26 | +2.3% | 1,500 |
2019/08/08 | 1,135 | 1,135 | 1,135 | 1,135 | -2 | -0.2% | 200 |
2019/08/07 | 1,134 | 1,144 | 1,134 | 1,137 | -13 | -1.1% | 2,000 |
2019/08/06 | 1,141 | 1,150 | 1,141 | 1,150 | +13 | +1.1% | 800 |
2019/08/05 | 1,167 | 1,167 | 1,134 | 1,137 | -44 | -3.7% | 1,600 |
2019/08/02 | 1,177 | 1,191 | 1,153 | 1,181 | +4 | +0.3% | 2,800 |
2019/08/01 | 1,202 | 1,213 | 1,170 | 1,177 | -34 | -2.8% | 1,600 |
2019/07/31 | 1,217 | 1,217 | 1,203 | 1,211 | -9 | -0.7% | 1,000 |
2019/07/30 | 1,229 | 1,229 | 1,211 | 1,220 | +1 | +0.1% | 1,800 |
2019/07/29 | 1,219 | 1,219 | 1,219 | 1,219 | +4 | +0.3% | 1,200 |
2019/07/26 | 1,213 | 1,215 | 1,212 | 1,215 | +10 | +0.8% | 500 |
2019/07/25 | 1,210 | 1,221 | 1,205 | 1,205 | -15 | -1.2% | 5,600 |
2019/07/24 | 1,240 | 1,279 | 1,213 | 1,220 | -10 | -0.8% | 4,500 |
2019/07/23 | 1,230 | 1,237 | 1,219 | 1,230 | +12 | +1% | 1,800 |
2019/07/22 | 1,193 | 1,230 | 1,189 | 1,218 | +28 | +2.4% | 2,700 |
2019/07/19 | 1,187 | 1,195 | 1,187 | 1,190 | -11 | -0.9% | 1,500 |
2019/07/18 | 1,200 | 1,207 | 1,173 | 1,201 | +1 | +0.1% | 4,400 |
2019/07/17 | 1,210 | 1,239 | 1,200 | 1,200 | -38 | -3.1% | 1,200 |
2019/07/16 | 1,298 | 1,298 | 1,237 | 1,238 | -24 | -1.9% | 12,500 |
2019/07/12 | 1,240 | 1,269 | 1,240 | 1,262 | +31 | +2.5% | 4,500 |
2019/07/11 | 1,206 | 1,231 | 1,206 | 1,231 | +26 | +2.2% | 2,800 |
2019/07/10 | 1,200 | 1,205 | 1,193 | 1,205 | +14 | +1.2% | 5,500 |
1251~
1300
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