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 |
---|---|---|---|---|---|---|---|
2019/07/30 | 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 |
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 |
1301~
1350
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