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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 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 |
2018/01/31 | 2,030 | 2,043 | 1,981 | 2,000 | -72 | -3.5% | 14,600 |
2018/01/30 | 2,044 | 2,085 | 1,964 | 2,072 | +32 | +1.6% | 20,100 |
2018/01/29 | 2,061 | 2,061 | 1,943 | 2,040 | -15 | -0.7% | 14,400 |
2018/01/26 | 2,077 | 2,107 | 2,052 | 2,055 | -8 | -0.4% | 17,200 |
2018/01/25 | 2,038 | 2,063 | 2,011 | 2,063 | +19 | +0.9% | 15,200 |
2018/01/24 | 2,048 | 2,088 | 2,003 | 2,044 | +25 | +1.2% | 17,800 |
2018/01/23 | 1,908 | 2,030 | 1,885 | 2,019 | +151 | +8.1% | 45,900 |
2018/01/22 | 1,907 | 1,922 | 1,866 | 1,868 | -39 | -2% | 13,600 |
2018/01/19 | 1,856 | 1,939 | 1,840 | 1,907 | +51 | +2.7% | 31,300 |
2018/01/18 | 1,795 | 1,895 | 1,795 | 1,856 | +65 | +3.6% | 40,900 |
2018/01/17 | 1,789 | 1,816 | 1,755 | 1,791 | +20 | +1.1% | 18,000 |
2018/01/16 | 1,819 | 1,820 | 1,735 | 1,771 | -45 | -2.5% | 32,400 |
2018/01/15 | 1,864 | 1,877 | 1,810 | 1,816 | -55 | -2.9% | 24,200 |
2018/01/12 | 1,829 | 1,880 | 1,805 | 1,871 | +39 | +2.1% | 27,700 |
2018/01/11 | 1,790 | 1,877 | 1,780 | 1,832 | +42 | +2.3% | 40,600 |
2018/01/10 | 1,790 | 1,794 | 1,775 | 1,790 | +5 | +0.3% | 13,100 |
2018/01/09 | 1,733 | 1,790 | 1,731 | 1,785 | +72 | +4.2% | 30,600 |
2018/01/05 | 1,684 | 1,721 | 1,672 | 1,713 | +36 | +2.1% | 16,800 |
2018/01/04 | 1,670 | 1,700 | 1,657 | 1,677 | +47 | +2.9% | 27,300 |
2017/12/29 | 1,625 | 1,645 | 1,625 | 1,630 | +5 | +0.3% | 4,900 |
2017/12/28 | 1,648 | 1,648 | 1,623 | 1,625 | +3 | +0.2% | 7,000 |
2017/12/27 | 1,623 | 1,637 | 1,612 | 1,622 | -3 | -0.2% | 12,600 |
2017/12/26 | 1,635 | 1,665 | 1,610 | 1,625 | -35 | -2.1% | 35,000 |
2017/12/25 | 1,678 | 1,681 | 1,641 | 1,660 | -10 | -0.6% | 18,600 |
2017/12/22 | 1,679 | 1,700 | 1,660 | 1,670 | -5 | -0.3% | 8,600 |
2017/12/21 | 1,674 | 1,690 | 1,663 | 1,675 | -8 | -0.5% | 14,100 |
2017/12/20 | 1,687 | 1,715 | 1,670 | 1,683 | +15 | +0.9% | 34,500 |
2017/12/19 | 1,632 | 1,680 | 1,632 | 1,668 | +37 | +2.3% | 22,300 |
2017/12/18 | 1,644 | 1,645 | 1,609 | 1,631 | ±0 | ±0% | 23,400 |
2017/12/15 | 1,621 | 1,674 | 1,621 | 1,631 | -15 | -0.9% | 44,400 |
2017/12/14 | 1,660 | 1,672 | 1,636 | 1,646 | -4 | -0.2% | 12,000 |
2017/12/13 | 1,681 | 1,686 | 1,640 | 1,650 | -35 | -2.1% | 12,800 |
2017/12/12 | 1,672 | 1,685 | 1,660 | 1,685 | -1 | -0.1% | 17,200 |
2017/12/11 | 1,689 | 1,714 | 1,674 | 1,686 | -3 | -0.2% | 7,100 |
2017/12/08 | 1,713 | 1,722 | 1,679 | 1,689 | -11 | -0.6% | 19,600 |
2017/12/07 | 1,651 | 1,716 | 1,648 | 1,700 | +49 | +3% | 24,700 |
1651~
1700
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