桂川電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/12/04 | 1,232 | 1,237 | 1,207 | 1,207 | +5 | +0.4% | 700 |
| 2018/12/03 | 1,202 | 1,202 | 1,202 | 1,202 | +3 | +0.3% | 700 |
| 2018/11/30 | 1,203 | 1,203 | 1,197 | 1,199 | -33 | -2.7% | 300 |
| 2018/11/29 | 1,227 | 1,232 | 1,227 | 1,232 | +12 | +1% | 300 |
| 2018/11/28 | 1,220 | 1,220 | 1,207 | 1,220 | ±0 | ±0% | 1,200 |
| 2018/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | +2 | +0.2% | 800 |
| 2018/11/26 | 1,255 | 1,255 | 1,218 | 1,218 | -37 | -2.9% | 1,400 |
| 2018/11/22 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
| 2018/11/21 | 1,255 | 1,255 | 1,242 | 1,255 | ±0 | ±0% | 1,100 |
| 2018/11/20 | 1,219 | 1,270 | 1,189 | 1,255 | +36 | +3% | 1,800 |
| 2018/11/19 | 1,255 | 1,255 | 1,217 | 1,219 | -36 | -2.9% | 1,900 |
| 2018/11/16 | 1,256 | 1,264 | 1,254 | 1,255 | -1 | -0.1% | 2,100 |
| 2018/11/15 | 1,250 | 1,265 | 1,250 | 1,256 | ±0 | ±0% | 500 |
| 2018/11/14 | 1,257 | 1,257 | 1,255 | 1,256 | -14 | -1.1% | 3,000 |
| 2018/11/13 | 1,270 | 1,270 | 1,270 | 1,270 | +13 | +1% | 100 |
| 2018/11/12 | 1,257 | 1,257 | 1,257 | 1,257 | - | - | 200 |
| 2018/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/11/08 | 1,267 | 1,275 | 1,267 | 1,270 | +3 | +0.2% | 1,200 |
| 2018/11/07 | 1,270 | 1,270 | 1,267 | 1,267 | -13 | -1% | 800 |
| 2018/11/06 | 1,280 | 1,280 | 1,280 | 1,280 | +30 | +2.4% | 100 |
| 2018/11/05 | 1,264 | 1,264 | 1,250 | 1,250 | -27 | -2.1% | 600 |
| 2018/11/02 | 1,284 | 1,284 | 1,258 | 1,277 | ±0 | ±0% | 2,400 |
| 2018/11/01 | 1,270 | 1,277 | 1,255 | 1,277 | ±0 | ±0% | 1,500 |
| 2018/10/31 | 1,216 | 1,277 | 1,206 | 1,277 | +91 | +7.7% | 1,800 |
| 2018/10/30 | 1,290 | 1,300 | 1,155 | 1,186 | -134 | -10.2% | 20,000 |
| 2018/10/29 | 1,380 | 1,392 | 1,320 | 1,320 | -87 | -6.2% | 6,900 |
| 2018/10/26 | 1,397 | 1,425 | 1,350 | 1,407 | -44 | -3% | 3,800 |
| 2018/10/25 | 1,419 | 1,451 | 1,411 | 1,451 | -3 | -0.2% | 600 |
| 2018/10/24 | 1,415 | 1,454 | 1,407 | 1,454 | +40 | +2.8% | 1,500 |
| 2018/10/23 | 1,400 | 1,414 | 1,400 | 1,414 | +5 | +0.4% | 200 |
| 2018/10/22 | 1,410 | 1,411 | 1,402 | 1,409 | -5 | -0.4% | 1,500 |
| 2018/10/19 | 1,405 | 1,414 | 1,405 | 1,414 | +9 | +0.6% | 200 |
| 2018/10/18 | 1,405 | 1,411 | 1,405 | 1,405 | -14 | -1% | 900 |
| 2018/10/17 | 1,400 | 1,447 | 1,399 | 1,419 | +7 | +0.5% | 2,400 |
| 2018/10/16 | 1,397 | 1,412 | 1,395 | 1,412 | -7 | -0.5% | 500 |
| 2018/10/15 | 1,395 | 1,419 | 1,394 | 1,419 | -1 | -0.1% | 1,200 |
| 2018/10/12 | 1,398 | 1,431 | 1,398 | 1,420 | -18 | -1.3% | 1,600 |
| 2018/10/11 | 1,391 | 1,438 | 1,391 | 1,438 | -14 | -1% | 1,000 |
| 2018/10/10 | 1,440 | 1,452 | 1,422 | 1,452 | - | - | 1,000 |
| 2018/10/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/05 | 1,429 | 1,467 | 1,429 | 1,467 | -1 | -0.1% | 1,600 |
| 2018/10/04 | 1,452 | 1,468 | 1,424 | 1,468 | +14 | +1% | 600 |
| 2018/10/03 | 1,424 | 1,454 | 1,424 | 1,454 | +15 | +1% | 800 |
| 2018/10/02 | 1,440 | 1,440 | 1,439 | 1,439 | +1 | +0.1% | 400 |
| 2018/10/01 | 1,438 | 1,438 | 1,438 | 1,438 | ±0 | ±0% | 100 |
| 2018/09/28 | 1,438 | 1,450 | 1,438 | 1,438 | ±0 | ±0% | 1,100 |
| 2018/09/27 | 1,435 | 1,440 | 1,424 | 1,438 | +14 | +1% | 3,300 |
| 2018/09/26 | 1,460 | 1,500 | 1,423 | 1,424 | +1,277 | +868.7% | 7,400 |
| 2018/09/25 | 141 | 160 | 141 | 147 | +6 | +4.3% | 152,000 |
| 2018/09/21 | 142 | 142 | 141 | 141 | ±0 | ±0% | 23,000 |
1451～
1500
件表示中 / 3581件
類似銘柄と比較する
現在ご覧いただいている「桂川電」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 |
|---|---|---|---|---|---|---|---|---|
| 桂川電 | 80,200円 | +0.7% | - | 0.00% | - | 0.25倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| プラコー | 20,800円 | -21.7% | - | 2.88% | 14.28倍 | 1.28倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヒーハイスト | 23,200円 | -2.3% | - | 0.43% | - | 0.49倍 |
|
産業機械用直動ベアリングが軸。液晶製造装置用位置決め部品も。売上の過半はＴＨＫ向け |
| ヤマザキ | 29,200円 | +24.2% | - | 3.42% | 25.91倍 | 0.92倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| ＯＮＥＧＲＯＵＰ | - | +8.4% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
