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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 141 | 142 | 141 | 141 | ±0 | ±0% | 4,000 |
| 2018/08/27 | 141 | 142 | 140 | 141 | +1 | +0.7% | 24,000 |
| 2018/08/24 | 139 | 140 | 139 | 140 | +2 | +1.4% | 4,000 |
| 2018/08/23 | 138 | 138 | 136 | 138 | ±0 | ±0% | 10,000 |
| 2018/08/22 | 138 | 138 | 138 | 138 | +1 | +0.7% | 4,000 |
| 2018/08/21 | 136 | 140 | 135 | 137 | +3 | +2.2% | 40,000 |
| 2018/08/20 | 135 | 136 | 134 | 134 | - | - | 9,000 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 137 | 139 | 136 | 139 | +1 | +0.7% | 21,000 |
| 2018/08/15 | 138 | 138 | 136 | 138 | +1 | +0.7% | 20,000 |
| 2018/08/14 | 142 | 142 | 137 | 137 | -5 | -3.5% | 58,000 |
| 2018/08/13 | 145 | 145 | 139 | 142 | -3 | -2.1% | 59,000 |
| 2018/08/10 | 143 | 147 | 143 | 145 | +2 | +1.4% | 13,000 |
| 2018/08/09 | 145 | 145 | 142 | 143 | -5 | -3.4% | 21,000 |
| 2018/08/08 | 146 | 148 | 145 | 148 | +2 | +1.4% | 11,000 |
| 2018/08/07 | 145 | 149 | 145 | 146 | ±0 | ±0% | 20,000 |
| 2018/08/06 | 145 | 148 | 144 | 146 | -1 | -0.7% | 37,000 |
| 2018/08/03 | 147 | 147 | 145 | 147 | ±0 | ±0% | 13,000 |
| 2018/08/02 | 148 | 150 | 146 | 147 | -1 | -0.7% | 15,000 |
| 2018/08/01 | 148 | 148 | 146 | 148 | +3 | +2.1% | 14,000 |
| 2018/07/31 | 144 | 153 | 144 | 145 | +2 | +1.4% | 97,000 |
| 2018/07/30 | 144 | 145 | 143 | 143 | ±0 | ±0% | 25,000 |
| 2018/07/27 | 148 | 148 | 143 | 143 | -5 | -3.4% | 57,000 |
| 2018/07/26 | 147 | 149 | 144 | 148 | +1 | +0.7% | 68,000 |
| 2018/07/25 | 163 | 171 | 147 | 147 | -16 | -9.8% | 412,000 |
| 2018/07/24 | 132 | 178 | 131 | 163 | +34 | +26.4% | 1,488,000 |
| 2018/07/23 | 130 | 130 | 127 | 129 | -1 | -0.8% | 22,000 |
| 2018/07/20 | 130 | 130 | 128 | 130 | ±0 | ±0% | 27,000 |
| 2018/07/19 | 136 | 137 | 128 | 130 | -6 | -4.4% | 131,000 |
| 2018/07/18 | 134 | 136 | 134 | 136 | +2 | +1.5% | 6,000 |
| 2018/07/17 | 137 | 137 | 134 | 134 | -2 | -1.5% | 7,000 |
| 2018/07/13 | 133 | 136 | 133 | 136 | +3 | +2.3% | 8,000 |
| 2018/07/12 | 132 | 133 | 132 | 133 | +1 | +0.8% | 33,000 |
| 2018/07/11 | 132 | 132 | 132 | 132 | -1 | -0.8% | 2,000 |
| 2018/07/10 | 131 | 134 | 131 | 133 | +2 | +1.5% | 38,000 |
| 2018/07/09 | 133 | 133 | 130 | 131 | ±0 | ±0% | 6,000 |
| 2018/07/06 | 132 | 132 | 130 | 131 | -6 | -4.4% | 65,000 |
| 2018/07/05 | 138 | 138 | 134 | 137 | -1 | -0.7% | 12,000 |
| 2018/07/04 | 143 | 143 | 135 | 138 | -5 | -3.5% | 31,000 |
| 2018/07/03 | 145 | 145 | 143 | 143 | ±0 | ±0% | 5,000 |
| 2018/07/02 | 145 | 146 | 143 | 143 | -2 | -1.4% | 12,000 |
| 2018/06/29 | 145 | 145 | 143 | 145 | +3 | +2.1% | 11,000 |
| 2018/06/28 | 144 | 144 | 142 | 142 | -2 | -1.4% | 36,000 |
| 2018/06/27 | 145 | 170 | 144 | 144 | +2 | +1.4% | 360,000 |
| 2018/06/26 | 144 | 145 | 142 | 142 | ±0 | ±0% | 18,000 |
| 2018/06/25 | 148 | 148 | 142 | 142 | -6 | -4.1% | 18,000 |
| 2018/06/22 | 150 | 150 | 146 | 148 | -4 | -2.6% | 39,000 |
| 2018/06/21 | 149 | 152 | 149 | 152 | ±0 | ±0% | 14,000 |
| 2018/06/20 | 157 | 157 | 149 | 152 | -5 | -3.2% | 37,000 |
| 2018/06/19 | 158 | 159 | 157 | 157 | -2 | -1.3% | 7,000 |
1651～
1700
件表示中 / 3715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 | 66,500円 | +2.1% | - | 0.00% | - | 0.22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 | 42,500円 | +3.8% | +212.5% | 2.35% | 10.41倍 | 0.75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 | 19,700円 | +25.7% | - | 3.05% | 18.55倍 | 1.17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 | 30,000円 | -3.0% | -16.7% | 3.33% | 24.19倍 | 0.94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 | - | +1.6% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
