西川計測の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 8,080 | 8,150 | 8,080 | 8,150 | -220 | -2.6% | 1,100 |
| 2024/06/26 | 8,400 | 8,420 | 8,350 | 8,370 | -40 | -0.5% | 1,800 |
| 2024/06/25 | 8,430 | 8,430 | 8,330 | 8,410 | +110 | +1.3% | 800 |
| 2024/06/24 | 8,420 | 8,470 | 8,300 | 8,300 | +30 | +0.4% | 1,800 |
| 2024/06/21 | 8,420 | 8,420 | 8,270 | 8,270 | -50 | -0.6% | 900 |
| 2024/06/20 | 8,480 | 8,480 | 8,300 | 8,320 | -110 | -1.3% | 2,100 |
| 2024/06/19 | 8,470 | 8,470 | 8,280 | 8,430 | -10 | -0.1% | 600 |
| 2024/06/18 | 8,300 | 8,450 | 8,290 | 8,440 | +120 | +1.4% | 1,200 |
| 2024/06/17 | 8,290 | 8,490 | 8,290 | 8,320 | +10 | +0.1% | 1,400 |
| 2024/06/14 | 8,120 | 8,500 | 8,120 | 8,310 | +40 | +0.5% | 2,300 |
| 2024/06/13 | 8,140 | 8,290 | 8,140 | 8,270 | +100 | +1.2% | 500 |
| 2024/06/12 | 8,020 | 8,250 | 8,020 | 8,170 | +100 | +1.2% | 1,200 |
| 2024/06/11 | 8,210 | 8,260 | 8,070 | 8,070 | -120 | -1.5% | 500 |
| 2024/06/10 | 8,240 | 8,330 | 8,190 | 8,190 | -120 | -1.4% | 800 |
| 2024/06/07 | 8,000 | 8,310 | 8,000 | 8,310 | +310 | +3.9% | 1,000 |
| 2024/06/06 | 8,110 | 8,110 | 8,000 | 8,000 | -190 | -2.3% | 800 |
| 2024/06/05 | 8,320 | 8,320 | 8,120 | 8,190 | -280 | -3.3% | 1,100 |
| 2024/06/04 | 8,310 | 8,490 | 8,310 | 8,470 | +10 | +0.1% | 1,000 |
| 2024/06/03 | 8,210 | 8,540 | 8,180 | 8,460 | +260 | +3.2% | 3,100 |
| 2024/05/31 | 8,690 | 8,690 | 8,000 | 8,200 | -480 | -5.5% | 4,600 |
| 2024/05/30 | 8,820 | 8,820 | 8,580 | 8,680 | +310 | +3.7% | 1,300 |
| 2024/05/29 | 8,400 | 8,960 | 8,370 | 8,370 | +270 | +3.3% | 4,400 |
| 2024/05/28 | 8,600 | 8,600 | 8,100 | 8,100 | -500 | -5.8% | 600 |
| 2024/05/27 | 8,600 | 8,600 | 8,590 | 8,600 | +100 | +1.2% | 900 |
| 2024/05/24 | 8,300 | 8,500 | 8,300 | 8,500 | +200 | +2.4% | 700 |
| 2024/05/23 | 8,220 | 8,300 | 7,980 | 8,300 | +100 | +1.2% | 1,000 |
| 2024/05/22 | 7,700 | 8,600 | 7,700 | 8,200 | +500 | +6.5% | 4,600 |
| 2024/05/21 | 7,600 | 7,700 | 7,600 | 7,700 | +100 | +1.3% | 600 |
| 2024/05/20 | 7,250 | 7,740 | 7,250 | 7,600 | +380 | +5.3% | 2,500 |
| 2024/05/17 | 7,070 | 7,220 | 7,060 | 7,220 | +170 | +2.4% | 700 |
| 2024/05/16 | 7,310 | 7,400 | 7,010 | 7,050 | -180 | -2.5% | 1,700 |
| 2024/05/15 | 7,200 | 7,230 | 7,200 | 7,230 | -70 | -1% | 200 |
| 2024/05/14 | 7,470 | 7,470 | 7,300 | 7,300 | -170 | -2.3% | 700 |
| 2024/05/13 | 7,870 | 7,870 | 7,470 | 7,470 | +350 | +4.9% | 3,800 |
| 2024/05/10 | 7,470 | 7,470 | 7,120 | 7,120 | -200 | -2.7% | 500 |
| 2024/05/09 | 7,080 | 7,320 | 7,080 | 7,320 | - | - | 400 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 7,320 | 7,320 | 7,320 | 7,320 | ±0 | ±0% | 100 |
| 2024/04/30 | 7,320 | 7,500 | 7,320 | 7,320 | +20 | +0.3% | 1,400 |
| 2024/04/26 | 7,380 | 7,490 | 7,300 | 7,300 | +120 | +1.7% | 2,000 |
| 2024/04/25 | 7,000 | 7,310 | 7,000 | 7,180 | +190 | +2.7% | 1,500 |
| 2024/04/24 | 6,990 | 6,990 | 6,990 | 6,990 | +10 | +0.1% | 100 |
| 2024/04/23 | 6,980 | 6,980 | 6,980 | 6,980 | ±0 | ±0% | 400 |
| 2024/04/22 | 6,980 | 6,980 | 6,980 | 6,980 | - | - | 100 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 6,950 | 6,950 | 6,950 | 6,950 | +100 | +1.5% | 100 |
| 2024/04/17 | 6,850 | 6,850 | 6,850 | 6,850 | -100 | -1.4% | 100 |
| 2024/04/16 | 6,950 | 6,950 | 6,850 | 6,950 | -40 | -0.6% | 300 |
101～
150
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「西川計測」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 |
|---|---|---|---|---|---|---|---|---|
| 西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| オーハシテクニカ | 193,800円 | +4.6% | +25.5% | 3.51% | 14.18倍 | 0.65倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の鈴鹿工場をマザー工場とし生産は海外 |
| 明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
| コーア商事Ｈ | 60,300円 | +5.5% | +5.3% | 2.32% | 8.25倍 | 1.01倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 橋本総ＨＤ | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98倍 | 0.74倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
市場注目の銘柄
チャート関連のコラム
