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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,665 | 3,700 | 3,645 | 3,700 | +35 | +1% | 800 |
| 2018/07/17 | 3,710 | 3,710 | 3,655 | 3,665 | +25 | +0.7% | 600 |
| 2018/07/13 | 3,715 | 3,750 | 3,630 | 3,640 | -145 | -3.8% | 3,500 |
| 2018/07/12 | 3,760 | 3,815 | 3,745 | 3,785 | -40 | -1% | 800 |
| 2018/07/11 | 3,795 | 3,915 | 3,705 | 3,825 | +75 | +2% | 5,900 |
| 2018/07/10 | 3,700 | 3,750 | 3,655 | 3,750 | +80 | +2.2% | 3,100 |
| 2018/07/09 | 3,695 | 3,695 | 3,640 | 3,670 | +60 | +1.7% | 2,400 |
| 2018/07/06 | 3,690 | 3,690 | 3,575 | 3,610 | -80 | -2.2% | 3,800 |
| 2018/07/05 | 3,650 | 3,725 | 3,640 | 3,690 | +50 | +1.4% | 5,900 |
| 2018/07/04 | 3,620 | 3,645 | 3,620 | 3,640 | +25 | +0.7% | 2,000 |
| 2018/07/03 | 3,600 | 3,650 | 3,600 | 3,615 | +15 | +0.4% | 700 |
| 2018/07/02 | 3,705 | 3,720 | 3,515 | 3,600 | +70 | +2% | 6,400 |
| 2018/06/29 | 3,565 | 3,565 | 3,525 | 3,530 | -35 | -1% | 2,200 |
| 2018/06/28 | 3,480 | 3,575 | 3,475 | 3,565 | +90 | +2.6% | 2,600 |
| 2018/06/27 | 3,450 | 3,475 | 3,420 | 3,475 | -90 | -2.5% | 2,500 |
| 2018/06/26 | 3,540 | 3,595 | 3,540 | 3,565 | +5 | +0.1% | 3,100 |
| 2018/06/25 | 3,445 | 3,560 | 3,445 | 3,560 | +120 | +3.5% | 1,100 |
| 2018/06/22 | 3,440 | 3,455 | 3,440 | 3,440 | -15 | -0.4% | 1,600 |
| 2018/06/21 | 3,420 | 3,470 | 3,420 | 3,455 | +30 | +0.9% | 2,700 |
| 2018/06/20 | 3,435 | 3,435 | 3,425 | 3,425 | -10 | -0.3% | 2,100 |
| 2018/06/19 | 3,390 | 3,435 | 3,390 | 3,435 | +30 | +0.9% | 4,600 |
| 2018/06/18 | 3,395 | 3,425 | 3,395 | 3,405 | +10 | +0.3% | 1,200 |
| 2018/06/15 | 3,395 | 3,395 | 3,395 | 3,395 | ±0 | ±0% | 100 |
| 2018/06/14 | 3,375 | 3,435 | 3,375 | 3,395 | +20 | +0.6% | 1,000 |
| 2018/06/13 | 3,385 | 3,415 | 3,375 | 3,375 | -45 | -1.3% | 1,500 |
| 2018/06/12 | 3,420 | 3,420 | 3,420 | 3,420 | -50 | -1.4% | 700 |
| 2018/06/11 | 3,495 | 3,495 | 3,470 | 3,470 | -25 | -0.7% | 1,000 |
| 2018/06/08 | 3,465 | 3,495 | 3,465 | 3,495 | -5 | -0.1% | 1,200 |
| 2018/06/07 | 3,480 | 3,500 | 3,480 | 3,500 | +25 | +0.7% | 600 |
| 2018/06/06 | 3,485 | 3,485 | 3,430 | 3,475 | +5 | +0.1% | 700 |
| 2018/06/05 | 3,475 | 3,475 | 3,415 | 3,470 | -5 | -0.1% | 900 |
| 2018/06/04 | 3,445 | 3,475 | 3,445 | 3,475 | +30 | +0.9% | 900 |
| 2018/06/01 | 3,475 | 3,475 | 3,445 | 3,445 | +30 | +0.9% | 400 |
| 2018/05/31 | 3,425 | 3,425 | 3,415 | 3,415 | +60 | +1.8% | 700 |
| 2018/05/30 | 3,355 | 3,355 | 3,355 | 3,355 | -35 | -1% | 200 |
| 2018/05/29 | 3,470 | 3,470 | 3,355 | 3,390 | -35 | -1% | 3,300 |
| 2018/05/28 | 3,490 | 3,490 | 3,425 | 3,425 | +75 | +2.2% | 1,400 |
| 2018/05/25 | 3,365 | 3,365 | 3,350 | 3,350 | +55 | +1.7% | 400 |
| 2018/05/24 | 3,285 | 3,300 | 3,285 | 3,295 | +10 | +0.3% | 1,800 |
| 2018/05/23 | 3,415 | 3,480 | 3,285 | 3,285 | -100 | -3% | 6,000 |
| 2018/05/22 | 3,445 | 3,445 | 3,385 | 3,385 | +35 | +1% | 800 |
| 2018/05/21 | 3,385 | 3,385 | 3,340 | 3,350 | ±0 | ±0% | 800 |
| 2018/05/18 | 3,340 | 3,390 | 3,340 | 3,350 | +45 | +1.4% | 1,100 |
| 2018/05/17 | 3,380 | 3,415 | 3,305 | 3,305 | -95 | -2.8% | 1,400 |
| 2018/05/16 | 3,445 | 3,450 | 3,375 | 3,400 | -35 | -1% | 3,200 |
| 2018/05/15 | 3,455 | 3,585 | 3,365 | 3,435 | +35 | +1% | 14,300 |
| 2018/05/14 | 3,350 | 3,460 | 3,350 | 3,400 | +50 | +1.5% | 6,300 |
| 2018/05/11 | 3,360 | 3,360 | 3,340 | 3,350 | ±0 | ±0% | 1,500 |
| 2018/05/10 | 3,330 | 3,365 | 3,330 | 3,350 | +30 | +0.9% | 1,600 |
| 2018/05/09 | 3,350 | 3,365 | 3,320 | 3,320 | ±0 | ±0% | 5,100 |
1551～
1600
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
