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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 172 | 172 | 169 | 169 | -3 | -1.7% | 2,000 |
| 2018/03/01 | 170 | 172 | 170 | 172 | +1 | +0.6% | 4,000 |
| 2018/02/28 | 172 | 172 | 170 | 171 | -3 | -1.7% | 11,000 |
| 2018/02/27 | 174 | 174 | 174 | 174 | +1 | +0.6% | 3,000 |
| 2018/02/26 | 174 | 174 | 173 | 173 | ±0 | ±0% | 3,000 |
| 2018/02/23 | 173 | 173 | 172 | 173 | +2 | +1.2% | 4,000 |
| 2018/02/22 | 171 | 171 | 171 | 171 | -2 | -1.2% | 1,000 |
| 2018/02/21 | 175 | 175 | 170 | 173 | +1 | +0.6% | 13,000 |
| 2018/02/20 | 171 | 173 | 171 | 172 | -3 | -1.7% | 4,000 |
| 2018/02/19 | 173 | 175 | 173 | 175 | +5 | +2.9% | 5,000 |
| 2018/02/16 | 170 | 172 | 170 | 170 | ±0 | ±0% | 9,000 |
| 2018/02/15 | 167 | 175 | 165 | 170 | +3 | +1.8% | 23,000 |
| 2018/02/14 | 167 | 167 | 165 | 167 | -5 | -2.9% | 11,000 |
| 2018/02/13 | 171 | 172 | 171 | 172 | +6 | +3.6% | 3,000 |
| 2018/02/09 | 163 | 170 | 163 | 166 | -7 | -4% | 44,000 |
| 2018/02/08 | 170 | 173 | 170 | 173 | +3 | +1.8% | 19,000 |
| 2018/02/07 | 174 | 175 | 170 | 170 | -1 | -0.6% | 46,000 |
| 2018/02/06 | 182 | 182 | 159 | 171 | -14 | -7.6% | 147,000 |
| 2018/02/05 | 188 | 188 | 185 | 185 | -4 | -2.1% | 42,000 |
| 2018/02/02 | 193 | 193 | 189 | 189 | -4 | -2.1% | 6,000 |
| 2018/02/01 | 196 | 196 | 192 | 193 | +1 | +0.5% | 21,000 |
| 2018/01/31 | 188 | 192 | 188 | 192 | +5 | +2.7% | 16,000 |
| 2018/01/30 | 194 | 197 | 187 | 187 | -8 | -4.1% | 30,000 |
| 2018/01/29 | 198 | 198 | 191 | 195 | -3 | -1.5% | 51,000 |
| 2018/01/26 | 190 | 198 | 190 | 198 | +9 | +4.8% | 149,000 |
| 2018/01/25 | 188 | 190 | 188 | 189 | +2 | +1.1% | 32,000 |
| 2018/01/24 | 187 | 187 | 187 | 187 | ±0 | ±0% | 1,000 |
| 2018/01/23 | 189 | 189 | 187 | 187 | -1 | -0.5% | 7,000 |
| 2018/01/22 | 183 | 188 | 183 | 188 | +3 | +1.6% | 19,000 |
| 2018/01/19 | 186 | 186 | 184 | 185 | -1 | -0.5% | 15,000 |
| 2018/01/18 | 190 | 190 | 186 | 186 | -3 | -1.6% | 13,000 |
| 2018/01/17 | 188 | 189 | 186 | 189 | +1 | +0.5% | 50,000 |
| 2018/01/16 | 185 | 188 | 185 | 188 | -1 | -0.5% | 13,000 |
| 2018/01/15 | 190 | 191 | 188 | 189 | ±0 | ±0% | 13,000 |
| 2018/01/12 | 191 | 192 | 187 | 189 | -2 | -1% | 30,000 |
| 2018/01/11 | 193 | 193 | 190 | 191 | +1 | +0.5% | 9,000 |
| 2018/01/10 | 191 | 195 | 189 | 190 | -1 | -0.5% | 56,000 |
| 2018/01/09 | 188 | 191 | 188 | 191 | +4 | +2.1% | 21,000 |
| 2018/01/05 | 184 | 190 | 183 | 187 | +3 | +1.6% | 48,000 |
| 2018/01/04 | 180 | 186 | 180 | 184 | +7 | +4% | 25,000 |
| 2017/12/29 | 181 | 181 | 177 | 177 | -2 | -1.1% | 10,000 |
| 2017/12/28 | 180 | 180 | 177 | 179 | -1 | -0.6% | 34,000 |
| 2017/12/27 | 180 | 185 | 180 | 180 | ±0 | ±0% | 19,000 |
| 2017/12/26 | 186 | 186 | 179 | 180 | -3 | -1.6% | 35,000 |
| 2017/12/25 | 183 | 184 | 178 | 183 | +1 | +0.5% | 69,000 |
| 2017/12/22 | 180 | 183 | 178 | 182 | +2 | +1.1% | 23,000 |
| 2017/12/21 | 180 | 181 | 180 | 180 | ±0 | ±0% | 7,000 |
| 2017/12/20 | 181 | 181 | 177 | 180 | +1 | +0.6% | 25,000 |
| 2017/12/19 | 178 | 180 | 177 | 179 | ±0 | ±0% | 45,000 |
| 2017/12/18 | 181 | 181 | 175 | 179 | -5 | -2.7% | 74,000 |
1751～
1800
件表示中 / 3693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 | 68,100円 | -0.9% | - | 0.00% | - | 0.21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 |
| 不二精機 | 22,900円 | +6.9% | +11.9% | 3.06% | 8.20倍 | 0.53倍 |
|
精密金型から出発、成形品受託が主体。２輪・４輪車部品中心に幅広く展開。中国、東南アに工場 |
| プラコー | 20,200円 | -21.7% | - | 2.97% | 14.85倍 | 1.33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 | 30,600円 | +24.2% | - | 3.27% | 27.15倍 | 0.97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
