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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/03/31 | 126 | 128 | 126 | 128 | +2 | +1.6% | 9,000 |
| 2017/03/30 | 128 | 128 | 126 | 126 | -2 | -1.6% | 3,000 |
| 2017/03/29 | 126 | 128 | 126 | 128 | ±0 | ±0% | 3,000 |
| 2017/03/28 | 128 | 128 | 127 | 128 | ±0 | ±0% | 11,000 |
| 2017/03/27 | 128 | 128 | 126 | 128 | ±0 | ±0% | 6,000 |
| 2017/03/24 | 128 | 132 | 128 | 128 | ±0 | ±0% | 25,000 |
| 2017/03/23 | 129 | 132 | 126 | 128 | -4 | -3% | 178,000 |
| 2017/03/22 | 129 | 132 | 126 | 132 | +3 | +2.3% | 77,000 |
| 2017/03/21 | 133 | 133 | 128 | 129 | -3 | -2.3% | 71,000 |
| 2017/03/17 | 134 | 134 | 132 | 132 | -2 | -1.5% | 19,000 |
| 2017/03/16 | 134 | 134 | 134 | 134 | -1 | -0.7% | 3,000 |
| 2017/03/15 | 135 | 135 | 134 | 135 | +1 | +0.7% | 46,000 |
| 2017/03/14 | 134 | 137 | 134 | 134 | -2 | -1.5% | 32,000 |
| 2017/03/13 | 139 | 139 | 136 | 136 | ±0 | ±0% | 13,000 |
| 2017/03/10 | 136 | 136 | 136 | 136 | ±0 | ±0% | 2,000 |
| 2017/03/09 | 136 | 136 | 136 | 136 | -2 | -1.4% | 11,000 |
| 2017/03/08 | 138 | 138 | 138 | 138 | -1 | -0.7% | 3,000 |
| 2017/03/07 | 139 | 139 | 136 | 139 | ±0 | ±0% | 4,000 |
| 2017/03/06 | 138 | 139 | 137 | 139 | +1 | +0.7% | 10,000 |
| 2017/03/03 | 139 | 139 | 138 | 138 | -2 | -1.4% | 3,000 |
| 2017/03/02 | 139 | 143 | 135 | 140 | +1 | +0.7% | 51,000 |
| 2017/03/01 | 137 | 139 | 135 | 139 | ±0 | ±0% | 19,000 |
| 2017/02/28 | 140 | 141 | 139 | 139 | ±0 | ±0% | 4,000 |
| 2017/02/27 | 140 | 140 | 139 | 139 | ±0 | ±0% | 4,000 |
| 2017/02/24 | 139 | 140 | 139 | 139 | +1 | +0.7% | 11,000 |
| 2017/02/23 | 144 | 144 | 138 | 138 | -4 | -2.8% | 32,000 |
| 2017/02/22 | 143 | 143 | 140 | 142 | -1 | -0.7% | 20,000 |
| 2017/02/21 | 143 | 143 | 143 | 143 | +2 | +1.4% | 1,000 |
| 2017/02/20 | 140 | 144 | 140 | 141 | +1 | +0.7% | 26,000 |
| 2017/02/17 | 140 | 140 | 140 | 140 | ±0 | ±0% | 6,000 |
| 2017/02/16 | 134 | 145 | 134 | 140 | +6 | +4.5% | 104,000 |
| 2017/02/15 | 135 | 136 | 134 | 134 | -2 | -1.5% | 47,000 |
| 2017/02/14 | 142 | 142 | 135 | 136 | -8 | -5.6% | 78,000 |
| 2017/02/13 | 142 | 144 | 142 | 144 | +4 | +2.9% | 28,000 |
| 2017/02/10 | 143 | 143 | 140 | 140 | -3 | -2.1% | 33,000 |
| 2017/02/09 | 142 | 145 | 140 | 143 | +3 | +2.1% | 90,000 |
| 2017/02/08 | 138 | 140 | 138 | 140 | +2 | +1.4% | 51,000 |
| 2017/02/07 | 137 | 141 | 133 | 138 | -1 | -0.7% | 79,000 |
| 2017/02/06 | 135 | 148 | 132 | 139 | +9 | +6.9% | 657,000 |
| 2017/02/03 | 133 | 133 | 130 | 130 | -3 | -2.3% | 73,000 |
| 2017/02/02 | 134 | 136 | 132 | 133 | +1 | +0.8% | 41,000 |
| 2017/02/01 | 131 | 133 | 131 | 132 | -1 | -0.8% | 15,000 |
| 2017/01/31 | 134 | 134 | 129 | 133 | -1 | -0.7% | 87,000 |
| 2017/01/30 | 137 | 137 | 133 | 134 | -3 | -2.2% | 69,000 |
| 2017/01/27 | 136 | 138 | 135 | 137 | -2 | -1.4% | 31,000 |
| 2017/01/26 | 138 | 139 | 135 | 139 | +1 | +0.7% | 78,000 |
| 2017/01/25 | 137 | 139 | 135 | 138 | +3 | +2.2% | 117,000 |
| 2017/01/24 | 136 | 168 | 135 | 135 | +4 | +3.1% | 2,336,000 |
| 2017/01/23 | 134 | 134 | 131 | 131 | ±0 | ±0% | 17,000 |
2051～
2100
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% | 10.63倍 | 0.76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
