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 |
---|---|---|---|---|---|---|---|
2018/09/06 | 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 |
2018/07/18 | 1,268 | 1,271 | 1,250 | 1,250 | -15 | -1.2% | 5,200 |
2018/07/17 | 1,271 | 1,300 | 1,262 | 1,265 | +24 | +1.9% | 31,900 |
2018/07/13 | 1,212 | 1,248 | 1,206 | 1,241 | +35 | +2.9% | 13,300 |
2018/07/12 | 1,201 | 1,210 | 1,197 | 1,206 | +14 | +1.2% | 6,000 |
2018/07/11 | 1,194 | 1,220 | 1,191 | 1,192 | -1 | -0.1% | 6,800 |
2018/07/10 | 1,224 | 1,224 | 1,181 | 1,193 | +6 | +0.5% | 13,200 |
2018/07/09 | 1,168 | 1,196 | 1,161 | 1,187 | +17 | +1.5% | 10,000 |
2018/07/06 | 1,159 | 1,197 | 1,143 | 1,170 | +34 | +3% | 13,200 |
2018/07/05 | 1,157 | 1,157 | 1,131 | 1,136 | -21 | -1.8% | 9,900 |
2018/07/04 | 1,187 | 1,196 | 1,157 | 1,157 | -27 | -2.3% | 4,300 |
2018/07/03 | 1,213 | 1,215 | 1,181 | 1,184 | -27 | -2.2% | 21,300 |
2018/07/02 | 1,218 | 1,225 | 1,211 | 1,211 | -4 | -0.3% | 5,400 |
2018/06/29 | 1,229 | 1,235 | 1,214 | 1,215 | -13 | -1.1% | 12,600 |
2018/06/28 | 1,244 | 1,244 | 1,222 | 1,228 | -5 | -0.4% | 6,900 |
1501~
1550
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