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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,235 | 1,297 | 1,233 | 1,297 | +57 | +4.6% | 41,800 |
| 2017/07/10 | 1,230 | 1,245 | 1,227 | 1,240 | +20 | +1.6% | 28,100 |
| 2017/07/07 | 1,224 | 1,225 | 1,204 | 1,220 | +3 | +0.2% | 14,400 |
| 2017/07/06 | 1,218 | 1,220 | 1,202 | 1,217 | -1 | -0.1% | 12,100 |
| 2017/07/05 | 1,216 | 1,235 | 1,213 | 1,218 | -8 | -0.7% | 8,500 |
| 2017/07/04 | 1,251 | 1,251 | 1,218 | 1,226 | -11 | -0.9% | 10,500 |
| 2017/07/03 | 1,221 | 1,253 | 1,221 | 1,237 | +1 | +0.1% | 11,800 |
| 2017/06/30 | 1,220 | 1,263 | 1,210 | 1,236 | -14 | -1.1% | 18,100 |
| 2017/06/29 | 1,215 | 1,260 | 1,206 | 1,250 | +38 | +3.1% | 28,000 |
| 2017/06/28 | 1,258 | 1,263 | 1,212 | 1,212 | -59 | -4.6% | 16,400 |
| 2017/06/27 | 1,220 | 1,287 | 1,220 | 1,271 | +51 | +4.2% | 41,900 |
| 2017/06/26 | 1,214 | 1,230 | 1,195 | 1,220 | +2 | +0.2% | 9,600 |
| 2017/06/23 | 1,239 | 1,243 | 1,207 | 1,218 | +2 | +0.2% | 14,900 |
| 2017/06/22 | 1,189 | 1,220 | 1,183 | 1,216 | +39 | +3.3% | 30,100 |
| 2017/06/21 | 1,195 | 1,203 | 1,173 | 1,177 | -27 | -2.2% | 8,000 |
| 2017/06/20 | 1,170 | 1,210 | 1,145 | 1,204 | +41 | +3.5% | 22,300 |
| 2017/06/19 | 1,169 | 1,186 | 1,161 | 1,163 | -6 | -0.5% | 27,000 |
| 2017/06/16 | 1,216 | 1,225 | 1,151 | 1,169 | -47 | -3.9% | 52,100 |
| 2017/06/15 | 1,220 | 1,254 | 1,199 | 1,216 | +16 | +1.3% | 77,800 |
| 2017/06/14 | 1,197 | 1,247 | 1,197 | 1,200 | +4 | +0.3% | 42,600 |
| 2017/06/13 | 1,178 | 1,210 | 1,178 | 1,196 | +7 | +0.6% | 34,300 |
| 2017/06/12 | 1,175 | 1,205 | 1,165 | 1,189 | -16 | -1.3% | 33,000 |
| 2017/06/09 | 1,169 | 1,217 | 1,165 | 1,205 | +40 | +3.4% | 40,000 |
| 2017/06/08 | 1,142 | 1,185 | 1,130 | 1,165 | +23 | +2% | 27,700 |
| 2017/06/07 | 1,151 | 1,160 | 1,140 | 1,142 | -2 | -0.2% | 12,000 |
| 2017/06/06 | 1,170 | 1,170 | 1,142 | 1,144 | -27 | -2.3% | 9,100 |
| 2017/06/05 | 1,145 | 1,173 | 1,137 | 1,171 | +33 | +2.9% | 21,300 |
| 2017/06/02 | 1,140 | 1,140 | 1,118 | 1,138 | +3 | +0.3% | 15,100 |
| 2017/06/01 | 1,122 | 1,152 | 1,121 | 1,135 | ±0 | ±0% | 16,600 |
| 2017/05/31 | 1,149 | 1,166 | 1,134 | 1,135 | -29 | -2.5% | 22,000 |
| 2017/05/30 | 1,138 | 1,195 | 1,120 | 1,164 | +36 | +3.2% | 83,500 |
| 2017/05/29 | 1,159 | 1,160 | 1,128 | 1,128 | -35 | -3% | 36,600 |
| 2017/05/26 | 1,122 | 1,168 | 1,111 | 1,163 | +40 | +3.6% | 61,900 |
| 2017/05/25 | 1,122 | 1,132 | 1,081 | 1,123 | +2 | +0.2% | 46,000 |
| 2017/05/24 | 1,127 | 1,144 | 1,110 | 1,121 | -14 | -1.2% | 52,300 |
| 2017/05/23 | 1,148 | 1,150 | 1,129 | 1,135 | +6 | +0.5% | 65,700 |
| 2017/05/22 | 1,091 | 1,129 | 1,078 | 1,129 | +61 | +5.7% | 81,600 |
| 2017/05/19 | 1,010 | 1,068 | 1,006 | 1,068 | +66 | +6.6% | 78,100 |
| 2017/05/18 | 1,004 | 1,019 | 992 | 1,002 | -4 | -0.4% | 82,700 |
| 2017/05/17 | 1,008 | 1,017 | 1,001 | 1,006 | +6 | +0.6% | 34,300 |
| 2017/05/16 | 992 | 1,017 | 976 | 1,000 | -18 | -1.8% | 117,000 |
| 2017/05/15 | 1,008 | 1,031 | 1,000 | 1,018 | -3 | -0.3% | 73,300 |
| 2017/05/12 | 997 | 1,070 | 964 | 1,021 | -96 | -8.6% | 458,000 |
| 2017/05/11 | 1,117 | 1,117 | 1,117 | 1,117 | +150 | +15.5% | 48,100 |
| 2017/05/10 | 969 | 978 | 942 | 967 | -1 | -0.1% | 13,500 |
| 2017/05/09 | 961 | 975 | 959 | 968 | -1 | -0.1% | 24,300 |
| 2017/05/08 | 952 | 973 | 951 | 969 | +26 | +2.8% | 15,900 |
| 2017/05/02 | 944 | 946 | 937 | 943 | +2 | +0.2% | 6,100 |
| 2017/05/01 | 934 | 942 | 928 | 941 | +6 | +0.6% | 11,800 |
| 2017/04/28 | 933 | 935 | 923 | 935 | +2 | +0.2% | 14,000 |
1801～
1850
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
