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 |
---|---|---|---|---|---|---|---|
2017/12/06 | 1,667 | 1,678 | 1,643 | 1,651 | -12 | -0.7% | 17,400 |
2017/12/05 | 1,664 | 1,691 | 1,637 | 1,663 | -16 | -1% | 26,700 |
2017/12/04 | 1,715 | 1,755 | 1,679 | 1,679 | -67 | -3.8% | 31,500 |
2017/12/01 | 1,650 | 1,747 | 1,643 | 1,746 | +91 | +5.5% | 35,900 |
2017/11/30 | 1,617 | 1,655 | 1,592 | 1,655 | +38 | +2.4% | 31,000 |
2017/11/29 | 1,601 | 1,639 | 1,590 | 1,617 | +14 | +0.9% | 36,300 |
2017/11/28 | 1,602 | 1,608 | 1,576 | 1,603 | -7 | -0.4% | 30,100 |
2017/11/27 | 1,622 | 1,622 | 1,580 | 1,610 | -18 | -1.1% | 49,400 |
2017/11/24 | 1,695 | 1,695 | 1,610 | 1,628 | -46 | -2.7% | 65,200 |
2017/11/22 | 1,627 | 1,723 | 1,627 | 1,674 | +87 | +5.5% | 69,200 |
2017/11/21 | 1,607 | 1,612 | 1,579 | 1,587 | -32 | -2% | 18,700 |
2017/11/20 | 1,601 | 1,645 | 1,591 | 1,619 | +10 | +0.6% | 29,800 |
2017/11/17 | 1,678 | 1,679 | 1,550 | 1,609 | -43 | -2.6% | 50,200 |
2017/11/16 | 1,540 | 1,658 | 1,540 | 1,652 | +122 | +8% | 54,100 |
2017/11/15 | 1,593 | 1,593 | 1,500 | 1,530 | +77 | +5.3% | 79,200 |
2017/11/14 | 1,467 | 1,467 | 1,445 | 1,453 | -10 | -0.7% | 18,600 |
2017/11/13 | 1,457 | 1,478 | 1,450 | 1,463 | +6 | +0.4% | 18,700 |
2017/11/10 | 1,431 | 1,458 | 1,423 | 1,457 | +5 | +0.3% | 11,600 |
2017/11/09 | 1,456 | 1,474 | 1,431 | 1,452 | -9 | -0.6% | 19,000 |
2017/11/08 | 1,470 | 1,470 | 1,450 | 1,461 | -8 | -0.5% | 7,700 |
2017/11/07 | 1,454 | 1,478 | 1,444 | 1,469 | +13 | +0.9% | 27,700 |
2017/11/06 | 1,407 | 1,467 | 1,403 | 1,456 | +56 | +4% | 18,700 |
2017/11/02 | 1,420 | 1,420 | 1,392 | 1,400 | -4 | -0.3% | 14,600 |
2017/11/01 | 1,399 | 1,413 | 1,382 | 1,404 | +4 | +0.3% | 8,000 |
2017/10/31 | 1,371 | 1,415 | 1,371 | 1,400 | +5 | +0.4% | 13,100 |
2017/10/30 | 1,413 | 1,429 | 1,370 | 1,395 | -29 | -2% | 29,100 |
2017/10/27 | 1,420 | 1,431 | 1,408 | 1,424 | ±0 | ±0% | 5,800 |
2017/10/26 | 1,393 | 1,424 | 1,380 | 1,424 | +31 | +2.2% | 12,700 |
2017/10/25 | 1,400 | 1,409 | 1,387 | 1,393 | +13 | +0.9% | 21,900 |
2017/10/24 | 1,320 | 1,390 | 1,312 | 1,380 | +68 | +5.2% | 90,000 |
2017/10/23 | 1,292 | 1,314 | 1,284 | 1,312 | +20 | +1.5% | 17,800 |
2017/10/20 | 1,300 | 1,300 | 1,281 | 1,292 | -8 | -0.6% | 5,900 |
2017/10/19 | 1,283 | 1,311 | 1,281 | 1,300 | +13 | +1% | 41,400 |
2017/10/18 | 1,279 | 1,290 | 1,277 | 1,287 | -7 | -0.5% | 3,300 |
2017/10/17 | 1,280 | 1,299 | 1,266 | 1,294 | +17 | +1.3% | 20,100 |
2017/10/16 | 1,281 | 1,281 | 1,275 | 1,277 | +3 | +0.2% | 4,500 |
2017/10/13 | 1,281 | 1,281 | 1,270 | 1,274 | -7 | -0.5% | 4,000 |
2017/10/12 | 1,270 | 1,281 | 1,261 | 1,281 | +11 | +0.9% | 4,400 |
2017/10/11 | 1,282 | 1,286 | 1,261 | 1,270 | -12 | -0.9% | 9,200 |
2017/10/10 | 1,288 | 1,291 | 1,263 | 1,282 | +2 | +0.2% | 13,100 |
2017/10/06 | 1,290 | 1,312 | 1,276 | 1,280 | -12 | -0.9% | 28,500 |
2017/10/05 | 1,286 | 1,293 | 1,273 | 1,292 | +23 | +1.8% | 5,000 |
2017/10/04 | 1,264 | 1,275 | 1,264 | 1,269 | +5 | +0.4% | 6,700 |
2017/10/03 | 1,265 | 1,288 | 1,262 | 1,264 | +3 | +0.2% | 9,300 |
2017/10/02 | 1,259 | 1,263 | 1,246 | 1,261 | +3 | +0.2% | 4,800 |
2017/09/29 | 1,266 | 1,270 | 1,252 | 1,258 | -24 | -1.9% | 7,300 |
2017/09/28 | 1,266 | 1,295 | 1,256 | 1,282 | +8 | +0.6% | 8,100 |
2017/09/27 | 1,261 | 1,277 | 1,261 | 1,274 | +23 | +1.8% | 5,600 |
2017/09/26 | 1,280 | 1,298 | 1,251 | 1,251 | -49 | -3.8% | 15,700 |
2017/09/25 | 1,283 | 1,315 | 1,280 | 1,300 | +18 | +1.4% | 18,900 |
1701~
1750
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