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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 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 |
2017/04/27 | 933 | 934 | 927 | 933 | +4 | +0.4% | 7,200 |
2017/04/26 | 924 | 929 | 909 | 929 | +7 | +0.8% | 5,800 |
2017/04/25 | 914 | 927 | 904 | 922 | +8 | +0.9% | 10,400 |
2017/04/24 | 906 | 915 | 906 | 914 | +6 | +0.7% | 2,300 |
2017/04/21 | 905 | 919 | 899 | 908 | +8 | +0.9% | 13,300 |
2017/04/20 | 894 | 900 | 890 | 900 | +11 | +1.2% | 16,600 |
2017/04/19 | 865 | 892 | 865 | 889 | +10 | +1.1% | 6,900 |
2017/04/18 | 853 | 880 | 853 | 879 | +26 | +3% | 9,300 |
2017/04/17 | 853 | 853 | 840 | 853 | +13 | +1.5% | 9,800 |
2017/04/14 | 844 | 846 | 827 | 840 | +8 | +1% | 4,900 |
2017/04/13 | 832 | 843 | 830 | 832 | -11 | -1.3% | 7,300 |
2017/04/12 | 870 | 870 | 828 | 843 | -32 | -3.7% | 18,700 |
2017/04/11 | 889 | 889 | 871 | 875 | -11 | -1.2% | 4,200 |
2017/04/10 | 870 | 889 | 869 | 886 | +13 | +1.5% | 8,900 |
1801~
1850
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