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 |
---|---|---|---|---|---|---|---|
2018/09/28 | 1,309 | 1,326 | 1,308 | 1,310 | +5 | +0.4% | 4,400 |
2018/09/27 | 1,327 | 1,339 | 1,305 | 1,305 | -22 | -1.7% | 8,100 |
2018/09/26 | 1,300 | 1,341 | 1,300 | 1,327 | +23 | +1.8% | 18,300 |
2018/09/25 | 1,308 | 1,308 | 1,300 | 1,304 | -13 | -1% | 1,300 |
2018/09/21 | 1,301 | 1,320 | 1,288 | 1,317 | +16 | +1.2% | 9,000 |
2018/09/20 | 1,302 | 1,302 | 1,298 | 1,301 | -13 | -1% | 1,100 |
2018/09/19 | 1,320 | 1,320 | 1,294 | 1,314 | -2 | -0.2% | 5,000 |
2018/09/18 | 1,318 | 1,318 | 1,314 | 1,316 | -2 | -0.2% | 2,500 |
2018/09/14 | 1,315 | 1,318 | 1,313 | 1,318 | +14 | +1.1% | 1,700 |
2018/09/13 | 1,300 | 1,319 | 1,298 | 1,304 | -2 | -0.2% | 4,700 |
2018/09/12 | 1,302 | 1,325 | 1,302 | 1,306 | -21 | -1.6% | 3,000 |
2018/09/11 | 1,303 | 1,338 | 1,261 | 1,327 | +13 | +1% | 16,100 |
2018/09/10 | 1,314 | 1,314 | 1,303 | 1,314 | ±0 | ±0% | 1,100 |
2018/09/07 | 1,307 | 1,320 | 1,306 | 1,314 | +7 | +0.5% | 3,500 |
2018/09/06 | 1,314 | 1,317 | 1,291 | 1,307 | -6 | -0.5% | 5,700 |
2018/09/05 | 1,327 | 1,327 | 1,306 | 1,313 | -31 | -2.3% | 3,500 |
2018/09/04 | 1,352 | 1,352 | 1,330 | 1,344 | +3 | +0.2% | 4,100 |
2018/09/03 | 1,351 | 1,352 | 1,322 | 1,341 | -11 | -0.8% | 12,000 |
2018/08/31 | 1,333 | 1,365 | 1,333 | 1,352 | -20 | -1.5% | 5,300 |
2018/08/30 | 1,318 | 1,374 | 1,318 | 1,372 | +45 | +3.4% | 26,900 |
2018/08/29 | 1,340 | 1,355 | 1,327 | 1,327 | -13 | -1% | 9,600 |
2018/08/28 | 1,359 | 1,370 | 1,340 | 1,340 | -32 | -2.3% | 5,300 |
2018/08/27 | 1,300 | 1,377 | 1,296 | 1,372 | +71 | +5.5% | 15,800 |
2018/08/24 | 1,324 | 1,324 | 1,301 | 1,301 | -18 | -1.4% | 3,200 |
2018/08/23 | 1,288 | 1,319 | 1,280 | 1,319 | +39 | +3% | 9,200 |
2018/08/22 | 1,285 | 1,291 | 1,251 | 1,280 | -5 | -0.4% | 14,900 |
2018/08/21 | 1,281 | 1,307 | 1,280 | 1,285 | -41 | -3.1% | 7,200 |
2018/08/20 | 1,337 | 1,342 | 1,325 | 1,326 | -17 | -1.3% | 7,600 |
2018/08/17 | 1,320 | 1,343 | 1,320 | 1,343 | +12 | +0.9% | 14,400 |
2018/08/16 | 1,334 | 1,336 | 1,324 | 1,331 | -5 | -0.4% | 7,700 |
2018/08/15 | 1,317 | 1,342 | 1,312 | 1,336 | +36 | +2.8% | 21,600 |
2018/08/14 | 1,287 | 1,308 | 1,278 | 1,300 | +43 | +3.4% | 18,600 |
2018/08/13 | 1,248 | 1,271 | 1,224 | 1,257 | -27 | -2.1% | 61,000 |
2018/08/10 | 1,257 | 1,294 | 1,249 | 1,284 | +34 | +2.7% | 38,100 |
2018/08/09 | 1,250 | 1,264 | 1,233 | 1,250 | -3 | -0.2% | 40,300 |
2018/08/08 | 1,254 | 1,274 | 1,234 | 1,253 | -1 | -0.1% | 29,000 |
2018/08/07 | 1,242 | 1,260 | 1,239 | 1,254 | +13 | +1% | 9,900 |
2018/08/06 | 1,252 | 1,258 | 1,241 | 1,241 | -22 | -1.7% | 32,400 |
2018/08/03 | 1,263 | 1,268 | 1,257 | 1,263 | ±0 | ±0% | 7,000 |
2018/08/02 | 1,262 | 1,274 | 1,250 | 1,263 | -1 | -0.1% | 20,700 |
2018/08/01 | 1,257 | 1,278 | 1,243 | 1,264 | +9 | +0.7% | 16,300 |
2018/07/31 | 1,250 | 1,261 | 1,246 | 1,255 | +5 | +0.4% | 12,100 |
2018/07/30 | 1,252 | 1,264 | 1,243 | 1,250 | -1 | -0.1% | 26,300 |
2018/07/27 | 1,244 | 1,261 | 1,241 | 1,251 | ±0 | ±0% | 24,000 |
2018/07/26 | 1,255 | 1,261 | 1,242 | 1,251 | -3 | -0.2% | 32,300 |
2018/07/25 | 1,251 | 1,256 | 1,218 | 1,254 | +32 | +2.6% | 70,000 |
2018/07/24 | 1,219 | 1,239 | 1,212 | 1,222 | +4 | +0.3% | 17,000 |
2018/07/23 | 1,222 | 1,264 | 1,217 | 1,218 | -8 | -0.7% | 33,600 |
2018/07/20 | 1,267 | 1,267 | 1,226 | 1,226 | -17 | -1.4% | 4,700 |
2018/07/19 | 1,250 | 1,259 | 1,242 | 1,243 | -7 | -0.6% | 7,300 |
1501~
1550
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