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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 142 | 142 | 138 | 138 | -1 | -0.7% | 18,000 |
| 2017/07/03 | 142 | 142 | 138 | 139 | +1 | +0.7% | 10,000 |
| 2017/06/30 | 139 | 139 | 136 | 138 | -1 | -0.7% | 23,000 |
| 2017/06/29 | 140 | 141 | 139 | 139 | -1 | -0.7% | 13,000 |
| 2017/06/28 | 140 | 140 | 140 | 140 | ±0 | ±0% | 4,000 |
| 2017/06/27 | 139 | 140 | 139 | 140 | +1 | +0.7% | 19,000 |
| 2017/06/26 | 139 | 139 | 139 | 139 | ±0 | ±0% | 2,000 |
| 2017/06/23 | 138 | 139 | 138 | 139 | +2 | +1.5% | 2,000 |
| 2017/06/22 | 138 | 138 | 137 | 137 | -1 | -0.7% | 9,000 |
| 2017/06/21 | 137 | 138 | 137 | 138 | +1 | +0.7% | 7,000 |
| 2017/06/20 | 139 | 139 | 137 | 137 | -1 | -0.7% | 36,000 |
| 2017/06/19 | 138 | 142 | 138 | 138 | +2 | +1.5% | 5,000 |
| 2017/06/16 | 137 | 137 | 136 | 136 | -2 | -1.4% | 6,000 |
| 2017/06/15 | 138 | 138 | 138 | 138 | ±0 | ±0% | 2,000 |
| 2017/06/14 | 140 | 140 | 138 | 138 | -2 | -1.4% | 20,000 |
| 2017/06/13 | 141 | 141 | 140 | 140 | ±0 | ±0% | 18,000 |
| 2017/06/12 | 142 | 142 | 140 | 140 | +1 | +0.7% | 7,000 |
| 2017/06/09 | 140 | 140 | 139 | 139 | ±0 | ±0% | 2,000 |
| 2017/06/08 | 137 | 144 | 137 | 139 | +3 | +2.2% | 30,000 |
| 2017/06/07 | 135 | 136 | 135 | 136 | ±0 | ±0% | 11,000 |
| 2017/06/06 | 135 | 136 | 135 | 136 | -1 | -0.7% | 14,000 |
| 2017/06/05 | 139 | 139 | 137 | 137 | -2 | -1.4% | 13,000 |
| 2017/06/02 | 140 | 142 | 139 | 139 | -2 | -1.4% | 32,000 |
| 2017/06/01 | 142 | 142 | 141 | 141 | - | - | 6,000 |
| 2017/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/05/30 | 143 | 143 | 141 | 142 | -1 | -0.7% | 13,000 |
| 2017/05/29 | 146 | 146 | 143 | 143 | -2 | -1.4% | 41,000 |
| 2017/05/26 | 142 | 147 | 142 | 145 | +3 | +2.1% | 143,000 |
| 2017/05/25 | 141 | 145 | 141 | 142 | +1 | +0.7% | 81,000 |
| 2017/05/24 | 140 | 141 | 139 | 141 | +1 | +0.7% | 35,000 |
| 2017/05/23 | 138 | 140 | 138 | 140 | +2 | +1.4% | 31,000 |
| 2017/05/22 | 137 | 138 | 136 | 138 | +1 | +0.7% | 67,000 |
| 2017/05/19 | 135 | 137 | 135 | 137 | +1 | +0.7% | 38,000 |
| 2017/05/18 | 135 | 136 | 135 | 136 | ±0 | ±0% | 30,000 |
| 2017/05/17 | 135 | 137 | 135 | 136 | ±0 | ±0% | 56,000 |
| 2017/05/16 | 136 | 136 | 133 | 136 | ±0 | ±0% | 38,000 |
| 2017/05/15 | 135 | 137 | 134 | 136 | +5 | +3.8% | 82,000 |
| 2017/05/12 | 130 | 132 | 130 | 131 | +2 | +1.6% | 20,000 |
| 2017/05/11 | 131 | 131 | 129 | 129 | -3 | -2.3% | 9,000 |
| 2017/05/10 | 132 | 132 | 132 | 132 | ±0 | ±0% | 2,000 |
| 2017/05/09 | 130 | 132 | 130 | 132 | +2 | +1.5% | 11,000 |
| 2017/05/08 | 132 | 132 | 130 | 130 | -3 | -2.3% | 18,000 |
| 2017/05/02 | 134 | 134 | 132 | 133 | -1 | -0.7% | 16,000 |
| 2017/05/01 | 134 | 134 | 131 | 134 | ±0 | ±0% | 12,000 |
| 2017/04/28 | 129 | 136 | 129 | 134 | +6 | +4.7% | 72,000 |
| 2017/04/27 | 124 | 129 | 124 | 128 | +4 | +3.2% | 12,000 |
| 2017/04/26 | 125 | 126 | 123 | 124 | ±0 | ±0% | 29,000 |
| 2017/04/25 | 126 | 126 | 124 | 124 | -1 | -0.8% | 6,000 |
| 2017/04/24 | 125 | 125 | 125 | 125 | +1 | +0.8% | 3,000 |
| 2017/04/21 | 127 | 127 | 124 | 124 | ±0 | ±0% | 12,000 |
1801～
1850
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
