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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,310 | 3,315 | 3,310 | 3,310 | -5 | -0.2% | 1,200 |
| 2018/09/27 | 3,330 | 3,330 | 3,315 | 3,315 | -15 | -0.5% | 700 |
| 2018/09/26 | 3,330 | 3,375 | 3,330 | 3,330 | +70 | +2.1% | 2,200 |
| 2018/09/25 | 3,225 | 3,350 | 3,225 | 3,260 | +45 | +1.4% | 17,900 |
| 2018/09/21 | 3,205 | 3,220 | 3,190 | 3,215 | -15 | -0.5% | 2,400 |
| 2018/09/20 | 3,255 | 3,255 | 3,230 | 3,230 | -25 | -0.8% | 700 |
| 2018/09/19 | 3,255 | 3,255 | 3,230 | 3,255 | ±0 | ±0% | 800 |
| 2018/09/18 | 3,255 | 3,255 | 3,255 | 3,255 | +40 | +1.2% | 400 |
| 2018/09/14 | 3,175 | 3,220 | 3,165 | 3,215 | +40 | +1.3% | 1,000 |
| 2018/09/13 | 3,220 | 3,245 | 3,135 | 3,175 | -115 | -3.5% | 1,800 |
| 2018/09/12 | 3,250 | 3,295 | 3,250 | 3,290 | +40 | +1.2% | 400 |
| 2018/09/11 | 3,250 | 3,250 | 3,250 | 3,250 | ±0 | ±0% | 100 |
| 2018/09/10 | 3,260 | 3,260 | 3,200 | 3,250 | ±0 | ±0% | 800 |
| 2018/09/07 | 3,240 | 3,260 | 3,200 | 3,250 | -60 | -1.8% | 1,700 |
| 2018/09/06 | 3,395 | 3,395 | 3,255 | 3,310 | -15 | -0.5% | 1,100 |
| 2018/09/05 | 3,420 | 3,420 | 3,300 | 3,325 | -95 | -2.8% | 4,000 |
| 2018/09/04 | 3,360 | 3,495 | 3,360 | 3,420 | +60 | +1.8% | 1,100 |
| 2018/09/03 | 3,620 | 3,620 | 3,350 | 3,360 | -185 | -5.2% | 1,900 |
| 2018/08/31 | 3,545 | 3,545 | 3,545 | 3,545 | -30 | -0.8% | 100 |
| 2018/08/30 | 3,580 | 3,580 | 3,575 | 3,575 | +65 | +1.9% | 400 |
| 2018/08/29 | 3,510 | 3,510 | 3,510 | 3,510 | -5 | -0.1% | 100 |
| 2018/08/28 | 3,605 | 3,605 | 3,485 | 3,515 | -90 | -2.5% | 2,400 |
| 2018/08/27 | 3,605 | 3,605 | 3,605 | 3,605 | +85 | +2.4% | 900 |
| 2018/08/24 | 3,610 | 3,610 | 3,460 | 3,520 | -20 | -0.6% | 1,700 |
| 2018/08/23 | 3,640 | 3,640 | 3,540 | 3,540 | +10 | +0.3% | 700 |
| 2018/08/22 | 3,640 | 3,640 | 3,510 | 3,530 | -110 | -3% | 1,200 |
| 2018/08/21 | 3,640 | 3,640 | 3,640 | 3,640 | +5 | +0.1% | 100 |
| 2018/08/20 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 100 |
| 2018/08/17 | 3,635 | 3,635 | 3,635 | 3,635 | ±0 | ±0% | 100 |
| 2018/08/16 | 3,635 | 3,635 | 3,635 | 3,635 | +45 | +1.3% | 100 |
| 2018/08/15 | 3,645 | 3,645 | 3,500 | 3,590 | -55 | -1.5% | 1,300 |
| 2018/08/14 | 3,645 | 3,655 | 3,645 | 3,645 | -50 | -1.4% | 600 |
| 2018/08/13 | 3,640 | 3,695 | 3,555 | 3,695 | -75 | -2% | 500 |
| 2018/08/10 | 3,700 | 3,770 | 3,700 | 3,770 | -30 | -0.8% | 200 |
| 2018/08/09 | 3,800 | 3,860 | 3,800 | 3,800 | ±0 | ±0% | 2,800 |
| 2018/08/08 | 3,765 | 3,800 | 3,765 | 3,800 | +65 | +1.7% | 400 |
| 2018/08/07 | 3,700 | 3,815 | 3,630 | 3,735 | +175 | +4.9% | 1,500 |
| 2018/08/06 | 3,595 | 3,595 | 3,520 | 3,560 | +35 | +1% | 1,000 |
| 2018/08/03 | 3,640 | 3,640 | 3,490 | 3,525 | -120 | -3.3% | 1,600 |
| 2018/08/02 | 3,640 | 3,650 | 3,625 | 3,645 | ±0 | ±0% | 900 |
| 2018/08/01 | 3,695 | 3,695 | 3,645 | 3,645 | +5 | +0.1% | 300 |
| 2018/07/31 | 3,665 | 3,665 | 3,640 | 3,640 | -10 | -0.3% | 600 |
| 2018/07/30 | 3,650 | 3,650 | 3,650 | 3,650 | -25 | -0.7% | 300 |
| 2018/07/27 | 3,725 | 3,725 | 3,675 | 3,675 | -50 | -1.3% | 200 |
| 2018/07/26 | 3,725 | 3,725 | 3,725 | 3,725 | +50 | +1.4% | 800 |
| 2018/07/25 | 3,690 | 3,690 | 3,675 | 3,675 | - | - | 600 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 3,640 | 3,640 | 3,640 | 3,640 | ±0 | ±0% | 100 |
| 2018/07/20 | 3,645 | 3,670 | 3,600 | 3,640 | -10 | -0.3% | 1,600 |
| 2018/07/19 | 3,645 | 3,650 | 3,645 | 3,650 | -50 | -1.4% | 300 |
1501～
1550
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 | 194,400円 | +4.6% | +25.5% | 3.50% | 14.22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 | 60,500円 | +5.5% | +5.3% | 2.31% | 8.28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 | 118,300円 | +2.8% | +4.0% | 4.06% | 8.96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
該当銘柄がありません
チャート関連のコラム
