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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 6,450 | 6,450 | 6,450 | 6,450 | - | - | 100 |
2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/12/06 | 6,410 | 6,410 | 6,410 | 6,410 | -100 | -1.5% | 100 |
2023/12/05 | 6,510 | 6,510 | 6,510 | 6,510 | +90 | +1.4% | 300 |
2023/12/04 | 6,510 | 6,510 | 6,420 | 6,420 | -190 | -2.9% | 1,600 |
2023/12/01 | 6,680 | 6,680 | 6,580 | 6,610 | +30 | +0.5% | 900 |
2023/11/30 | 6,500 | 6,590 | 6,500 | 6,580 | +170 | +2.7% | 800 |
2023/11/29 | 6,410 | 6,410 | 6,410 | 6,410 | +100 | +1.6% | 100 |
2023/11/28 | 6,410 | 6,410 | 6,310 | 6,310 | -100 | -1.6% | 300 |
2023/11/27 | 6,410 | 6,410 | 6,410 | 6,410 | ±0 | ±0% | 700 |
2023/11/24 | 6,200 | 6,410 | 6,200 | 6,410 | - | - | 700 |
2023/11/22 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/21 | 6,110 | 6,170 | 6,070 | 6,170 | ±0 | ±0% | 1,000 |
2023/11/20 | 6,080 | 6,170 | 6,080 | 6,170 | +90 | +1.5% | 200 |
2023/11/17 | 6,080 | 6,080 | 6,080 | 6,080 | +30 | +0.5% | 300 |
2023/11/16 | 6,160 | 6,160 | 6,050 | 6,050 | -120 | -1.9% | 300 |
2023/11/15 | 6,170 | 6,170 | 6,170 | 6,170 | - | - | 100 |
2023/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/13 | 5,970 | 6,170 | 5,970 | 6,170 | ±0 | ±0% | 1,200 |
2023/11/10 | 6,170 | 6,170 | 6,170 | 6,170 | -90 | -1.4% | 100 |
2023/11/09 | 6,220 | 6,260 | 6,220 | 6,260 | +70 | +1.1% | 200 |
2023/11/08 | 6,200 | 6,200 | 6,190 | 6,190 | +20 | +0.3% | 200 |
2023/11/07 | 6,250 | 6,250 | 6,170 | 6,170 | - | - | 1,100 |
2023/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/11/01 | 6,550 | 6,550 | 6,550 | 6,550 | - | - | 100 |
2023/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/26 | 6,630 | 6,630 | 6,500 | 6,520 | +90 | +1.4% | 1,000 |
2023/10/25 | 6,200 | 6,440 | 6,200 | 6,430 | +320 | +5.2% | 1,600 |
2023/10/24 | 6,110 | 6,110 | 6,110 | 6,110 | -10 | -0.2% | 100 |
2023/10/23 | 6,080 | 6,120 | 6,080 | 6,120 | +130 | +2.2% | 300 |
2023/10/20 | 5,940 | 5,990 | 5,940 | 5,990 | -20 | -0.3% | 300 |
2023/10/19 | 6,260 | 6,260 | 6,010 | 6,010 | - | - | 400 |
2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/17 | 6,350 | 6,360 | 6,260 | 6,280 | - | - | 500 |
2023/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/12 | 6,480 | 6,480 | 6,390 | 6,390 | -330 | -4.9% | 400 |
2023/10/11 | 6,720 | 6,720 | 6,720 | 6,720 | - | - | 100 |
2023/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2023/10/06 | 6,850 | 6,850 | 6,850 | 6,850 | -30 | -0.4% | 300 |
2023/10/05 | 6,510 | 6,880 | 6,510 | 6,880 | +400 | +6.2% | 1,200 |
2023/10/04 | 6,720 | 6,990 | 6,480 | 6,480 | +80 | +1.3% | 4,700 |
2023/10/03 | 6,360 | 6,400 | 6,360 | 6,400 | +10 | +0.2% | 300 |
2023/10/02 | 6,350 | 6,400 | 6,350 | 6,390 | +40 | +0.6% | 1,600 |
2023/09/29 | 6,200 | 6,560 | 6,200 | 6,350 | +150 | +2.4% | 3,900 |
2023/09/28 | 6,180 | 6,200 | 6,170 | 6,200 | +120 | +2% | 500 |
2023/09/27 | 6,030 | 6,180 | 5,900 | 6,080 | -50 | -0.8% | 1,200 |
101~
150
件表示中 / 3452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 | 712,000円 | +0.2% | +0.1% | 2.67% | 15.05倍 | 1.50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% |
東都水 | 623,000円 | +3.8% | -7.7% | 2.17% | 12.22倍 | 0.98倍 |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループが20年にTOB |
Bガレージ | 196,600円 | +14.1% | +15.4% | 0.61% | 26.38倍 | 3.84倍 |
|
理美容機器や業務用化粧品の通販最大手。フルラインでニーズ対応。シンガポールにアジア拠点 |
極東貿 | 177,900円 | +4.2% | +0.9% | 3.93% | 18.28倍 | 0.85倍 |
|
産業向け機械、設備、高機能材料の専門商社。海外販路に強み。周辺事業のM&Aに積極的 |
ラサ商事 | 189,600円 | -2.2% | -12.9% | 3.59% | 10.94倍 | 1.04倍 |
|
鉱物、金属素材や特殊ポンプ等の専門商社。ジルコンでは首位。製鉄所向けリサイクル設備等も |
市場注目の銘柄
チャート関連のコラム