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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 7,050 | 7,190 | 7,050 | 7,110 | -50 | -0.7% | 600 |
| 2024/08/27 | 6,950 | 7,290 | 6,950 | 7,160 | +60 | +0.8% | 1,200 |
| 2024/08/26 | 7,190 | 7,190 | 6,900 | 7,100 | -90 | -1.3% | 1,800 |
| 2024/08/23 | 7,100 | 7,190 | 7,100 | 7,190 | +280 | +4.1% | 700 |
| 2024/08/22 | 7,000 | 7,000 | 6,910 | 6,910 | - | - | 200 |
| 2024/08/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/20 | 6,800 | 7,000 | 6,800 | 7,000 | - | - | 900 |
| 2024/08/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/14 | 6,610 | 6,610 | 6,610 | 6,610 | -100 | -1.5% | 100 |
| 2024/08/13 | 6,890 | 6,890 | 6,710 | 6,710 | -290 | -4.1% | 1,100 |
| 2024/08/09 | 6,750 | 7,000 | 6,750 | 7,000 | +250 | +3.7% | 300 |
| 2024/08/08 | 6,680 | 6,750 | 6,680 | 6,750 | +40 | +0.6% | 300 |
| 2024/08/07 | 6,710 | 6,710 | 6,510 | 6,710 | - | - | 2,200 |
| 2024/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/05 | 7,110 | 7,110 | 6,810 | 6,810 | -380 | -5.3% | 600 |
| 2024/08/02 | 7,170 | 7,190 | 7,170 | 7,190 | -200 | -2.7% | 200 |
| 2024/08/01 | 7,520 | 7,520 | 7,390 | 7,390 | - | - | 500 |
| 2024/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 7,580 | 7,580 | 7,580 | 7,580 | ±0 | ±0% | 300 |
| 2024/07/26 | 7,580 | 7,580 | 7,580 | 7,580 | ±0 | ±0% | 700 |
| 2024/07/25 | 7,410 | 7,580 | 7,410 | 7,580 | +80 | +1.1% | 700 |
| 2024/07/24 | 7,500 | 7,500 | 7,500 | 7,500 | ±0 | ±0% | 100 |
| 2024/07/23 | 7,500 | 7,500 | 7,500 | 7,500 | +150 | +2% | 200 |
| 2024/07/22 | 7,180 | 7,350 | 7,180 | 7,350 | +200 | +2.8% | 1,500 |
| 2024/07/19 | 7,360 | 7,490 | 7,150 | 7,150 | -280 | -3.8% | 800 |
| 2024/07/18 | 7,430 | 7,430 | 7,430 | 7,430 | -120 | -1.6% | 100 |
| 2024/07/17 | 7,720 | 7,720 | 7,460 | 7,550 | -160 | -2.1% | 900 |
| 2024/07/16 | 7,800 | 7,950 | 7,410 | 7,710 | -60 | -0.8% | 2,200 |
| 2024/07/12 | 7,770 | 7,770 | 7,770 | 7,770 | -70 | -0.9% | 200 |
| 2024/07/11 | 7,830 | 7,890 | 7,790 | 7,840 | +10 | +0.1% | 800 |
| 2024/07/10 | 7,980 | 7,980 | 7,700 | 7,830 | -160 | -2% | 1,600 |
| 2024/07/09 | 7,900 | 7,990 | 7,700 | 7,990 | -130 | -1.6% | 2,600 |
| 2024/07/08 | 7,900 | 8,120 | 7,900 | 8,120 | +70 | +0.9% | 500 |
| 2024/07/05 | 8,000 | 8,050 | 8,000 | 8,050 | +70 | +0.9% | 600 |
| 2024/07/04 | 8,020 | 8,170 | 7,980 | 7,980 | -10 | -0.1% | 500 |
| 2024/07/03 | 8,000 | 8,000 | 7,730 | 7,990 | -160 | -2% | 1,300 |
| 2024/07/02 | 8,430 | 8,430 | 8,000 | 8,150 | -310 | -3.7% | 2,400 |
| 2024/07/01 | 8,380 | 8,460 | 8,380 | 8,460 | +230 | +2.8% | 1,400 |
| 2024/06/28 | 8,080 | 8,340 | 8,080 | 8,230 | +80 | +1% | 900 |
| 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 |
151～
200
件表示中 / 3678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 | 790,000円 | -3.9% | -24.7% | 2.91% | 14.87倍 | 1.45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％ |
| シモジマ | 115,900円 | +6.9% | +10.4% | 4.66% | 10.83倍 | 0.79倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 佐鳥電機 | 152,300円 | +4.0% | -4.2% | 5.65% | 8.74倍 | 0.65倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| コーア商事Ｈ | 63,800円 | +5.5% | +5.3% | 2.35% | 8.72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 |
| スズデン | 183,000円 | -2.6% | -23.0% | 4.86% | 16.56倍 | 1.40倍 |
|
ＦＡ用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
市場注目の銘柄
チャート関連のコラム
