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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 1,814 | 1,821 | 1,814 | 1,821 | +23 | +1.3% | 700 |
| 2016/12/01 | 1,804 | 1,808 | 1,798 | 1,798 | -4 | -0.2% | 1,100 |
| 2016/11/30 | 1,790 | 1,803 | 1,780 | 1,802 | +13 | +0.7% | 1,200 |
| 2016/11/29 | 1,799 | 1,808 | 1,749 | 1,789 | -10 | -0.6% | 5,200 |
| 2016/11/28 | 1,799 | 1,799 | 1,799 | 1,799 | +8 | +0.4% | 1,000 |
| 2016/11/25 | 1,781 | 1,810 | 1,755 | 1,791 | -30 | -1.6% | 8,900 |
| 2016/11/24 | 1,837 | 1,837 | 1,821 | 1,821 | -6 | -0.3% | 300 |
| 2016/11/22 | 1,794 | 1,827 | 1,775 | 1,827 | +47 | +2.6% | 2,200 |
| 2016/11/21 | 1,780 | 1,785 | 1,763 | 1,780 | -20 | -1.1% | 3,400 |
| 2016/11/18 | 1,832 | 1,832 | 1,782 | 1,800 | -20 | -1.1% | 1,800 |
| 2016/11/17 | 1,820 | 1,833 | 1,811 | 1,820 | -13 | -0.7% | 1,400 |
| 2016/11/16 | 1,826 | 1,836 | 1,813 | 1,833 | +4 | +0.2% | 7,900 |
| 2016/11/15 | 1,830 | 1,830 | 1,829 | 1,829 | ±0 | ±0% | 600 |
| 2016/11/14 | 1,840 | 1,840 | 1,816 | 1,829 | -12 | -0.7% | 6,600 |
| 2016/11/11 | 1,842 | 1,842 | 1,841 | 1,841 | -3 | -0.2% | 500 |
| 2016/11/10 | 1,842 | 1,848 | 1,842 | 1,844 | +4 | +0.2% | 4,500 |
| 2016/11/09 | 1,849 | 1,850 | 1,830 | 1,840 | ±0 | ±0% | 2,800 |
| 2016/11/08 | 1,830 | 1,850 | 1,828 | 1,840 | ±0 | ±0% | 4,600 |
| 2016/11/07 | 1,840 | 1,850 | 1,840 | 1,840 | ±0 | ±0% | 2,300 |
| 2016/11/04 | 1,850 | 1,850 | 1,821 | 1,840 | -2 | -0.1% | 1,200 |
| 2016/11/02 | 1,803 | 1,843 | 1,802 | 1,842 | -18 | -1% | 6,300 |
| 2016/11/01 | 1,895 | 1,895 | 1,801 | 1,860 | -20 | -1.1% | 5,400 |
| 2016/10/31 | 1,807 | 1,940 | 1,779 | 1,880 | +193 | +11.4% | 18,100 |
| 2016/10/28 | 1,697 | 1,697 | 1,669 | 1,687 | +27 | +1.6% | 2,100 |
| 2016/10/27 | 1,650 | 1,679 | 1,650 | 1,660 | +3 | +0.2% | 1,100 |
| 2016/10/26 | 1,699 | 1,699 | 1,657 | 1,657 | +1 | +0.1% | 3,400 |
| 2016/10/25 | 1,628 | 1,690 | 1,617 | 1,656 | +42 | +2.6% | 5,900 |
| 2016/10/24 | 1,616 | 1,616 | 1,605 | 1,614 | +14 | +0.9% | 1,200 |
| 2016/10/21 | 1,592 | 1,600 | 1,592 | 1,600 | +10 | +0.6% | 4,800 |
| 2016/10/20 | 1,584 | 1,590 | 1,581 | 1,590 | +6 | +0.4% | 1,500 |
| 2016/10/19 | 1,585 | 1,585 | 1,584 | 1,584 | -2 | -0.1% | 200 |
| 2016/10/18 | 1,579 | 1,586 | 1,577 | 1,586 | +5 | +0.3% | 1,000 |
| 2016/10/17 | 1,590 | 1,590 | 1,579 | 1,581 | -1 | -0.1% | 3,300 |
| 2016/10/14 | 1,585 | 1,585 | 1,582 | 1,582 | -1 | -0.1% | 500 |
| 2016/10/13 | 1,590 | 1,600 | 1,577 | 1,583 | -7 | -0.4% | 1,900 |
| 2016/10/12 | 1,580 | 1,590 | 1,576 | 1,590 | +5 | +0.3% | 700 |
| 2016/10/11 | 1,590 | 1,590 | 1,585 | 1,585 | -5 | -0.3% | 3,600 |
| 2016/10/07 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 200 |
| 2016/10/06 | 1,581 | 1,591 | 1,581 | 1,590 | +9 | +0.6% | 700 |
| 2016/10/05 | 1,580 | 1,590 | 1,580 | 1,581 | -4 | -0.3% | 600 |
| 2016/10/04 | 1,638 | 1,650 | 1,585 | 1,585 | +25 | +1.6% | 10,300 |
| 2016/10/03 | 1,560 | 1,560 | 1,552 | 1,560 | ±0 | ±0% | 3,200 |
| 2016/09/30 | 1,571 | 1,571 | 1,526 | 1,560 | -11 | -0.7% | 7,600 |
| 2016/09/29 | 1,594 | 1,594 | 1,571 | 1,571 | -22 | -1.4% | 3,500 |
| 2016/09/28 | 1,580 | 1,599 | 1,576 | 1,593 | +23 | +1.5% | 2,800 |
| 2016/09/27 | 1,563 | 1,570 | 1,563 | 1,570 | +10 | +0.6% | 1,700 |
| 2016/09/26 | 1,554 | 1,560 | 1,550 | 1,560 | +20 | +1.3% | 2,500 |
| 2016/09/23 | 1,533 | 1,540 | 1,533 | 1,540 | +10 | +0.7% | 2,100 |
| 2016/09/21 | 1,540 | 1,540 | 1,526 | 1,530 | +5 | +0.3% | 900 |
| 2016/09/20 | 1,510 | 1,530 | 1,510 | 1,525 | -11 | -0.7% | 1,000 |
1951～
2000
件表示中 / 3587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 | 193,300円 | +4.6% | +25.5% | 3.52% | 14.14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 | 63,500円 | +4.9% | -5.8% | 5.04% | 9.82倍 | 0.69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 | 59,800円 | +5.5% | +5.3% | 2.34% | 8.18倍 | 1.00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 | 118,000円 | +2.8% | +4.0% | 4.07% | 8.94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
