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 |
---|---|---|---|---|---|---|---|
2019/07/09 | 1,179 | 1,221 | 1,179 | 1,191 | +21 | +1.8% | 13,900 |
2019/07/08 | 1,200 | 1,202 | 1,166 | 1,170 | +21 | +1.8% | 4,000 |
2019/07/05 | 1,134 | 1,158 | 1,134 | 1,149 | +16 | +1.4% | 1,900 |
2019/07/04 | 1,136 | 1,136 | 1,133 | 1,133 | -2 | -0.2% | 300 |
2019/07/03 | 1,123 | 1,141 | 1,123 | 1,135 | +8 | +0.7% | 1,500 |
2019/07/02 | 1,123 | 1,140 | 1,123 | 1,127 | +4 | +0.4% | 2,100 |
2019/07/01 | 1,119 | 1,128 | 1,119 | 1,123 | +3 | +0.3% | 2,000 |
2019/06/28 | 1,120 | 1,120 | 1,120 | 1,120 | -2 | -0.2% | 100 |
2019/06/27 | 1,125 | 1,125 | 1,122 | 1,122 | -1 | -0.1% | 700 |
2019/06/26 | 1,125 | 1,130 | 1,123 | 1,123 | -12 | -1.1% | 900 |
2019/06/25 | 1,139 | 1,150 | 1,125 | 1,135 | -4 | -0.4% | 2,300 |
2019/06/24 | 1,127 | 1,139 | 1,127 | 1,139 | +17 | +1.5% | 1,200 |
2019/06/21 | 1,128 | 1,128 | 1,115 | 1,122 | -8 | -0.7% | 2,200 |
2019/06/20 | 1,114 | 1,130 | 1,114 | 1,130 | +17 | +1.5% | 3,200 |
2019/06/19 | 1,113 | 1,113 | 1,111 | 1,113 | +1 | +0.1% | 900 |
2019/06/18 | 1,101 | 1,113 | 1,101 | 1,112 | +12 | +1.1% | 2,700 |
2019/06/17 | 1,118 | 1,118 | 1,076 | 1,100 | ±0 | ±0% | 4,300 |
2019/06/14 | 1,081 | 1,100 | 1,081 | 1,100 | +20 | +1.9% | 2,100 |
2019/06/13 | 1,088 | 1,088 | 1,080 | 1,080 | -9 | -0.8% | 600 |
2019/06/12 | 1,090 | 1,091 | 1,088 | 1,089 | -4 | -0.4% | 800 |
2019/06/11 | 1,070 | 1,093 | 1,070 | 1,093 | +23 | +2.1% | 1,600 |
2019/06/10 | 1,075 | 1,075 | 1,070 | 1,070 | +25 | +2.4% | 300 |
2019/06/07 | 1,045 | 1,045 | 1,045 | 1,045 | ±0 | ±0% | 500 |
2019/06/06 | 1,045 | 1,045 | 1,045 | 1,045 | -8 | -0.8% | 600 |
2019/06/05 | 1,053 | 1,053 | 1,051 | 1,053 | -15 | -1.4% | 1,200 |
2019/06/04 | 1,069 | 1,069 | 1,045 | 1,068 | -4 | -0.4% | 1,100 |
2019/06/03 | 1,053 | 1,074 | 1,051 | 1,072 | +16 | +1.5% | 1,200 |
2019/05/31 | 1,064 | 1,064 | 1,056 | 1,056 | -13 | -1.2% | 1,100 |
2019/05/30 | 1,079 | 1,079 | 1,069 | 1,069 | +11 | +1% | 200 |
2019/05/29 | 1,061 | 1,065 | 1,058 | 1,058 | -17 | -1.6% | 600 |
2019/05/28 | 1,053 | 1,081 | 1,053 | 1,075 | +23 | +2.2% | 700 |
2019/05/27 | 1,064 | 1,081 | 1,051 | 1,052 | -21 | -2% | 2,200 |
2019/05/24 | 1,067 | 1,179 | 1,049 | 1,073 | +30 | +2.9% | 10,900 |
2019/05/23 | 1,034 | 1,064 | 1,028 | 1,043 | +16 | +1.6% | 4,700 |
2019/05/22 | 1,036 | 1,039 | 1,027 | 1,027 | +13 | +1.3% | 1,800 |
2019/05/21 | 1,029 | 1,041 | 1,014 | 1,014 | -17 | -1.6% | 1,600 |
2019/05/20 | 1,075 | 1,075 | 1,031 | 1,031 | -18 | -1.7% | 3,200 |
2019/05/17 | 1,010 | 1,058 | 1,010 | 1,049 | +44 | +4.4% | 3,200 |
2019/05/16 | 980 | 1,093 | 980 | 1,005 | +53 | +5.6% | 17,700 |
2019/05/15 | 985 | 985 | 951 | 952 | -3 | -0.3% | 5,100 |
2019/05/14 | 952 | 971 | 952 | 955 | -18 | -1.8% | 2,300 |
2019/05/13 | 960 | 973 | 960 | 973 | +13 | +1.4% | 200 |
2019/05/10 | 958 | 960 | 958 | 960 | +3 | +0.3% | 300 |
2019/05/09 | 967 | 967 | 957 | 957 | -12 | -1.2% | 800 |
2019/05/08 | 978 | 978 | 962 | 969 | +3 | +0.3% | 600 |
2019/05/07 | 977 | 977 | 966 | 966 | +15 | +1.6% | 400 |
2019/04/26 | 970 | 970 | 951 | 951 | -25 | -2.6% | 800 |
2019/04/25 | 964 | 978 | 957 | 976 | +33 | +3.5% | 3,200 |
2019/04/24 | 963 | 963 | 936 | 943 | -14 | -1.5% | 5,600 |
2019/04/23 | 986 | 986 | 957 | 957 | +1 | +0.1% | 1,000 |
1301~
1350
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