桂川電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 1,032 | 1,091 | 1,032 | 1,085 | +23 | +2.2% | 1,000 |
| 2019/01/31 | 1,032 | 1,062 | 1,032 | 1,062 | +4 | +0.4% | 200 |
| 2019/01/30 | 1,036 | 1,066 | 1,036 | 1,058 | -8 | -0.8% | 900 |
| 2019/01/29 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 100 |
| 2019/01/28 | 1,066 | 1,066 | 1,066 | 1,066 | ±0 | ±0% | 200 |
| 2019/01/25 | 1,096 | 1,096 | 1,066 | 1,066 | -30 | -2.7% | 700 |
| 2019/01/24 | 1,095 | 1,103 | 1,095 | 1,096 | +1 | +0.1% | 300 |
| 2019/01/23 | 1,099 | 1,102 | 1,095 | 1,095 | -34 | -3% | 600 |
| 2019/01/22 | 1,119 | 1,130 | 1,119 | 1,129 | +10 | +0.9% | 600 |
| 2019/01/21 | 1,130 | 1,130 | 1,119 | 1,119 | ±0 | ±0% | 300 |
| 2019/01/18 | 1,119 | 1,119 | 1,119 | 1,119 | -1 | -0.1% | 2,200 |
| 2019/01/17 | 1,133 | 1,133 | 1,120 | 1,120 | -1 | -0.1% | 900 |
| 2019/01/16 | 1,133 | 1,133 | 1,121 | 1,121 | ±0 | ±0% | 700 |
| 2019/01/15 | 1,121 | 1,133 | 1,121 | 1,121 | ±0 | ±0% | 400 |
| 2019/01/11 | 1,109 | 1,121 | 1,109 | 1,121 | +12 | +1.1% | 200 |
| 2019/01/10 | 1,098 | 1,109 | 1,098 | 1,109 | +11 | +1% | 500 |
| 2019/01/09 | 1,087 | 1,098 | 1,087 | 1,098 | ±0 | ±0% | 900 |
| 2019/01/08 | 1,063 | 1,110 | 1,038 | 1,098 | +5 | +0.5% | 2,000 |
| 2019/01/07 | 1,093 | 1,099 | 1,033 | 1,093 | ±0 | ±0% | 3,300 |
| 2019/01/04 | 1,094 | 1,121 | 1,093 | 1,093 | -1 | -0.1% | 2,000 |
| 2018/12/28 | 1,085 | 1,094 | 1,064 | 1,094 | +39 | +3.7% | 400 |
| 2018/12/27 | 1,008 | 1,055 | 1,008 | 1,055 | +48 | +4.8% | 3,000 |
| 2018/12/26 | 967 | 1,007 | 967 | 1,007 | +25 | +2.5% | 2,500 |
| 2018/12/25 | 1,031 | 1,031 | 976 | 982 | -68 | -6.5% | 8,800 |
| 2018/12/21 | 1,106 | 1,113 | 997 | 1,050 | -86 | -7.6% | 26,500 |
| 2018/12/20 | 1,150 | 1,150 | 1,120 | 1,136 | -31 | -2.7% | 1,100 |
| 2018/12/19 | 1,155 | 1,167 | 1,155 | 1,167 | -18 | -1.5% | 3,600 |
| 2018/12/18 | 1,186 | 1,186 | 1,180 | 1,185 | -13 | -1.1% | 400 |
| 2018/12/17 | 1,198 | 1,198 | 1,198 | 1,198 | -13 | -1.1% | 100 |
| 2018/12/14 | 1,202 | 1,211 | 1,193 | 1,211 | +9 | +0.7% | 1,100 |
| 2018/12/13 | 1,213 | 1,213 | 1,202 | 1,202 | - | - | 200 |
| 2018/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/11 | 1,187 | 1,214 | 1,187 | 1,214 | +27 | +2.3% | 600 |
| 2018/12/10 | 1,202 | 1,202 | 1,187 | 1,187 | -28 | -2.3% | 200 |
| 2018/12/07 | 1,214 | 1,215 | 1,214 | 1,215 | +1 | +0.1% | 300 |
| 2018/12/06 | 1,207 | 1,214 | 1,195 | 1,214 | +7 | +0.6% | 6,400 |
| 2018/12/05 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 400 |
| 2018/12/04 | 1,232 | 1,237 | 1,207 | 1,207 | +5 | +0.4% | 700 |
| 2018/12/03 | 1,202 | 1,202 | 1,202 | 1,202 | +3 | +0.3% | 700 |
| 2018/11/30 | 1,203 | 1,203 | 1,197 | 1,199 | -33 | -2.7% | 300 |
| 2018/11/29 | 1,227 | 1,232 | 1,227 | 1,232 | +12 | +1% | 300 |
| 2018/11/28 | 1,220 | 1,220 | 1,207 | 1,220 | ±0 | ±0% | 1,200 |
| 2018/11/27 | 1,220 | 1,220 | 1,220 | 1,220 | +2 | +0.2% | 800 |
| 2018/11/26 | 1,255 | 1,255 | 1,218 | 1,218 | -37 | -2.9% | 1,400 |
| 2018/11/22 | 1,255 | 1,255 | 1,255 | 1,255 | ±0 | ±0% | 100 |
| 2018/11/21 | 1,255 | 1,255 | 1,242 | 1,255 | ±0 | ±0% | 1,100 |
| 2018/11/20 | 1,219 | 1,270 | 1,189 | 1,255 | +36 | +3% | 1,800 |
| 2018/11/19 | 1,255 | 1,255 | 1,217 | 1,219 | -36 | -2.9% | 1,900 |
| 2018/11/16 | 1,256 | 1,264 | 1,254 | 1,255 | -1 | -0.1% | 2,100 |
| 2018/11/15 | 1,250 | 1,265 | 1,250 | 1,256 | ±0 | ±0% | 500 |
1601～
1650
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「桂川電」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 |
|---|---|---|---|---|---|---|---|---|
| 桂川電 | 95,600円 | +2.1% | - | 0.00% | - | 0.32倍 |
|
大判型に特化したデジタル多機能プリンタメーカー。海外売上比率高い。業績悪化で再建中 |
| ＫＬＡＳＳ | 43,400円 | +3.8% | +212.5% | 2.30% | 10.64倍 | 0.77倍 |
|
自動化・省力化の産業機械メーカー。法人向けは内装施工機、受注生産は２次電池製造機が得意 |
| プラコー | 22,900円 | +25.7% | - | 2.62% | 21.56倍 | 1.36倍 |
|
中空成形機等プラスチック加工機の専業メーカー。自動車用小型樹脂タンク成形機で新展開 |
| ヤマザキ | 32,400円 | -3.0% | -16.7% | 3.09% | 26.13倍 | 1.02倍 |
|
工作機械と２輪車部品が柱。２輪部品はヤマハ発動機向けが大半占め、ベトナムにも生産拠点 |
| ＯＮＥＧＲＯＵＰ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
