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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,527 | 1,548 | 1,525 | 1,542 | +21 | +1.4% | 6,600 |
2018/04/12 | 1,532 | 1,537 | 1,521 | 1,521 | -11 | -0.7% | 2,200 |
2018/04/11 | 1,518 | 1,541 | 1,518 | 1,532 | +18 | +1.2% | 6,100 |
2018/04/10 | 1,525 | 1,525 | 1,501 | 1,514 | -16 | -1% | 10,200 |
2018/04/09 | 1,537 | 1,552 | 1,517 | 1,530 | +1 | +0.1% | 9,900 |
2018/04/06 | 1,553 | 1,564 | 1,528 | 1,529 | -25 | -1.6% | 8,600 |
2018/04/05 | 1,544 | 1,566 | 1,533 | 1,554 | +25 | +1.6% | 7,400 |
2018/04/04 | 1,515 | 1,548 | 1,502 | 1,529 | +14 | +0.9% | 7,600 |
2018/04/03 | 1,506 | 1,517 | 1,501 | 1,515 | +4 | +0.3% | 5,000 |
2018/04/02 | 1,517 | 1,525 | 1,508 | 1,511 | +1 | +0.1% | 7,300 |
2018/03/30 | 1,494 | 1,525 | 1,494 | 1,510 | +25 | +1.7% | 8,000 |
2018/03/29 | 1,492 | 1,496 | 1,477 | 1,485 | +1 | +0.1% | 4,500 |
2018/03/28 | 1,472 | 1,484 | 1,472 | 1,484 | -13 | -0.9% | 2,900 |
2018/03/27 | 1,497 | 1,512 | 1,484 | 1,497 | +4 | +0.3% | 8,000 |
2018/03/26 | 1,492 | 1,499 | 1,460 | 1,493 | +13 | +0.9% | 9,100 |
2018/03/23 | 1,525 | 1,529 | 1,478 | 1,480 | -66 | -4.3% | 19,100 |
2018/03/22 | 1,557 | 1,589 | 1,543 | 1,546 | -44 | -2.8% | 16,900 |
2018/03/20 | 1,571 | 1,590 | 1,556 | 1,590 | +23 | +1.5% | 14,300 |
2018/03/19 | 1,587 | 1,607 | 1,538 | 1,567 | -35 | -2.2% | 23,200 |
2018/03/16 | 1,630 | 1,630 | 1,590 | 1,602 | -30 | -1.8% | 10,300 |
2018/03/15 | 1,674 | 1,674 | 1,625 | 1,632 | -12 | -0.7% | 7,300 |
2018/03/14 | 1,625 | 1,646 | 1,625 | 1,644 | -3 | -0.2% | 4,700 |
2018/03/13 | 1,655 | 1,655 | 1,637 | 1,647 | -5 | -0.3% | 7,400 |
2018/03/12 | 1,646 | 1,670 | 1,640 | 1,652 | +15 | +0.9% | 8,300 |
2018/03/09 | 1,658 | 1,675 | 1,623 | 1,637 | +18 | +1.1% | 12,200 |
2018/03/08 | 1,610 | 1,649 | 1,608 | 1,619 | +19 | +1.2% | 12,400 |
2018/03/07 | 1,642 | 1,642 | 1,593 | 1,600 | -26 | -1.6% | 11,200 |
2018/03/06 | 1,635 | 1,667 | 1,626 | 1,626 | +18 | +1.1% | 9,900 |
2018/03/05 | 1,737 | 1,737 | 1,608 | 1,608 | -130 | -7.5% | 18,000 |
2018/03/02 | 1,749 | 1,763 | 1,707 | 1,738 | -45 | -2.5% | 26,700 |
2018/03/01 | 1,811 | 1,816 | 1,778 | 1,783 | -28 | -1.5% | 27,000 |
2018/02/28 | 1,740 | 1,816 | 1,715 | 1,811 | +71 | +4.1% | 27,500 |
2018/02/27 | 1,678 | 1,765 | 1,678 | 1,740 | +65 | +3.9% | 29,300 |
2018/02/26 | 1,688 | 1,698 | 1,654 | 1,675 | +7 | +0.4% | 15,300 |
2018/02/23 | 1,605 | 1,685 | 1,603 | 1,668 | +68 | +4.3% | 22,000 |
2018/02/22 | 1,597 | 1,605 | 1,570 | 1,600 | -9 | -0.6% | 33,200 |
2018/02/21 | 1,623 | 1,633 | 1,591 | 1,609 | -14 | -0.9% | 24,800 |
2018/02/20 | 1,628 | 1,630 | 1,594 | 1,623 | -12 | -0.7% | 15,000 |
2018/02/19 | 1,601 | 1,636 | 1,592 | 1,635 | +56 | +3.5% | 14,400 |
2018/02/16 | 1,604 | 1,637 | 1,555 | 1,579 | -13 | -0.8% | 20,200 |
2018/02/15 | 1,542 | 1,620 | 1,538 | 1,592 | -110 | -6.5% | 69,000 |
2018/02/14 | 1,908 | 1,933 | 1,699 | 1,702 | -206 | -10.8% | 36,200 |
2018/02/13 | 1,866 | 1,976 | 1,866 | 1,908 | +33 | +1.8% | 19,800 |
2018/02/09 | 1,809 | 1,910 | 1,809 | 1,875 | -25 | -1.3% | 11,000 |
2018/02/08 | 1,801 | 1,908 | 1,801 | 1,900 | +100 | +5.6% | 17,300 |
2018/02/07 | 1,860 | 1,900 | 1,788 | 1,800 | +2 | +0.1% | 35,100 |
2018/02/06 | 1,775 | 1,861 | 1,675 | 1,798 | -177 | -9% | 52,200 |
2018/02/05 | 1,980 | 1,999 | 1,927 | 1,975 | -55 | -2.7% | 29,900 |
2018/02/02 | 2,090 | 2,090 | 2,018 | 2,030 | -67 | -3.2% | 14,600 |
2018/02/01 | 2,047 | 2,099 | 2,024 | 2,097 | +97 | +4.9% | 25,300 |
1601~
1650
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