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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 665 | 700 | 652 | 685 | +20 | +3% | 8,200 |
| 2024/08/06 | 701 | 732 | 630 | 665 | -26 | -3.8% | 29,100 |
| 2024/08/05 | 800 | 800 | 691 | 691 | -145 | -17.3% | 13,800 |
| 2024/08/02 | 926 | 927 | 836 | 836 | -97 | -10.4% | 5,100 |
| 2024/08/01 | 948 | 948 | 933 | 933 | -30 | -3.1% | 800 |
| 2024/07/31 | 950 | 963 | 950 | 963 | +9 | +0.9% | 300 |
| 2024/07/30 | 950 | 955 | 950 | 954 | +5 | +0.5% | 1,100 |
| 2024/07/29 | 927 | 949 | 927 | 949 | +22 | +2.4% | 200 |
| 2024/07/26 | 933 | 933 | 927 | 927 | +1 | +0.1% | 2,300 |
| 2024/07/25 | 951 | 951 | 926 | 926 | -25 | -2.6% | 2,000 |
| 2024/07/24 | 920 | 951 | 920 | 951 | +26 | +2.8% | 3,900 |
| 2024/07/23 | 917 | 930 | 917 | 925 | -5 | -0.5% | 500 |
| 2024/07/22 | 915 | 934 | 915 | 930 | +18 | +2% | 1,000 |
| 2024/07/19 | 903 | 932 | 903 | 912 | +12 | +1.3% | 1,400 |
| 2024/07/18 | 928 | 928 | 892 | 900 | -20 | -2.2% | 2,600 |
| 2024/07/17 | 921 | 926 | 920 | 920 | -8 | -0.9% | 700 |
| 2024/07/16 | 928 | 928 | 928 | 928 | ±0 | ±0% | 16,800 |
| 2024/07/12 | 931 | 931 | 916 | 928 | -5 | -0.5% | 1,500 |
| 2024/07/11 | 925 | 933 | 922 | 933 | +2 | +0.2% | 800 |
| 2024/07/10 | 931 | 931 | 931 | 931 | +1 | +0.1% | 200 |
| 2024/07/09 | 952 | 952 | 930 | 930 | +15 | +1.6% | 1,600 |
| 2024/07/08 | 919 | 930 | 914 | 915 | -2 | -0.2% | 1,300 |
| 2024/07/05 | 976 | 976 | 917 | 917 | -59 | -6% | 3,500 |
| 2024/07/04 | 1,001 | 1,009 | 965 | 976 | -67 | -6.4% | 11,600 |
| 2024/07/03 | 937 | 1,043 | 936 | 1,043 | +118 | +12.8% | 14,200 |
| 2024/07/02 | 904 | 925 | 904 | 925 | +11 | +1.2% | 1,800 |
| 2024/07/01 | 903 | 923 | 903 | 914 | +12 | +1.3% | 3,700 |
| 2024/06/28 | 921 | 921 | 902 | 902 | +3 | +0.3% | 3,200 |
| 2024/06/27 | 917 | 918 | 899 | 899 | -18 | -2% | 3,800 |
| 2024/06/26 | 923 | 923 | 913 | 917 | -14 | -1.5% | 2,900 |
| 2024/06/25 | 956 | 956 | 931 | 931 | -22 | -2.3% | 500 |
| 2024/06/24 | 944 | 957 | 940 | 953 | +11 | +1.2% | 2,100 |
| 2024/06/21 | 909 | 955 | 909 | 942 | +38 | +4.2% | 10,400 |
| 2024/06/20 | 905 | 905 | 904 | 904 | +1 | +0.1% | 200 |
| 2024/06/19 | 901 | 903 | 901 | 903 | -2 | -0.2% | 900 |
| 2024/06/18 | 919 | 919 | 902 | 905 | -14 | -1.5% | 2,200 |
| 2024/06/17 | 911 | 920 | 911 | 919 | +14 | +1.5% | 1,100 |
| 2024/06/14 | 934 | 934 | 903 | 905 | -30 | -3.2% | 3,900 |
| 2024/06/13 | 941 | 941 | 926 | 935 | -7 | -0.7% | 500 |
| 2024/06/12 | 933 | 942 | 918 | 942 | +1 | +0.1% | 2,200 |
| 2024/06/11 | 928 | 941 | 921 | 941 | +31 | +3.4% | 3,200 |
| 2024/06/10 | 952 | 952 | 910 | 910 | -50 | -5.2% | 7,500 |
| 2024/06/07 | 972 | 978 | 960 | 960 | -26 | -2.6% | 2,500 |
| 2024/06/06 | 978 | 986 | 968 | 986 | +16 | +1.6% | 2,400 |
| 2024/06/05 | 994 | 994 | 966 | 970 | -17 | -1.7% | 1,700 |
| 2024/06/04 | 983 | 1,000 | 983 | 987 | -11 | -1.1% | 1,200 |
| 2024/06/03 | 986 | 1,012 | 967 | 998 | +13 | +1.3% | 14,300 |
| 2024/05/31 | 980 | 1,079 | 979 | 985 | +9 | +0.9% | 20,200 |
| 2024/05/30 | 1,002 | 1,029 | 964 | 976 | -23 | -2.3% | 8,600 |
| 2024/05/29 | 1,008 | 1,021 | 995 | 999 | -16 | -1.6% | 4,900 |
251～
300
件表示中 / 3764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 | 44,200円 | +3.8% | +212.5% | 2.26% | 10.83倍 | 0.78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 | 23,100円 | +25.7% | - | 2.60% | 21.75倍 | 1.37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 | 32,300円 | -3.0% | -16.7% | 3.10% | 26.05倍 | 1.01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
