河西工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 1,100 | 1,109 | 1,087 | 1,091 | -51 | -4.5% | 141,000 |
| 2018/10/10 | 1,139 | 1,152 | 1,125 | 1,142 | +14 | +1.2% | 106,500 |
| 2018/10/09 | 1,148 | 1,151 | 1,121 | 1,128 | -23 | -2% | 99,800 |
| 2018/10/05 | 1,166 | 1,180 | 1,151 | 1,151 | -35 | -3% | 112,400 |
| 2018/10/04 | 1,194 | 1,208 | 1,173 | 1,186 | +15 | +1.3% | 68,000 |
| 2018/10/03 | 1,192 | 1,194 | 1,171 | 1,171 | -32 | -2.7% | 94,800 |
| 2018/10/02 | 1,198 | 1,228 | 1,197 | 1,203 | +12 | +1% | 101,400 |
| 2018/10/01 | 1,186 | 1,197 | 1,164 | 1,191 | +3 | +0.3% | 97,300 |
| 2018/09/28 | 1,212 | 1,218 | 1,188 | 1,188 | -26 | -2.1% | 159,800 |
| 2018/09/27 | 1,233 | 1,245 | 1,210 | 1,214 | -21 | -1.7% | 93,600 |
| 2018/09/26 | 1,228 | 1,237 | 1,209 | 1,235 | -14 | -1.1% | 65,200 |
| 2018/09/25 | 1,245 | 1,249 | 1,219 | 1,249 | -3 | -0.2% | 120,800 |
| 2018/09/21 | 1,215 | 1,263 | 1,208 | 1,252 | +42 | +3.5% | 165,200 |
| 2018/09/20 | 1,220 | 1,227 | 1,205 | 1,210 | +2 | +0.2% | 71,400 |
| 2018/09/19 | 1,194 | 1,214 | 1,184 | 1,208 | +33 | +2.8% | 84,100 |
| 2018/09/18 | 1,160 | 1,180 | 1,153 | 1,175 | +7 | +0.6% | 114,800 |
| 2018/09/14 | 1,151 | 1,174 | 1,150 | 1,168 | +13 | +1.1% | 109,300 |
| 2018/09/13 | 1,149 | 1,166 | 1,141 | 1,155 | +18 | +1.6% | 76,800 |
| 2018/09/12 | 1,145 | 1,149 | 1,123 | 1,137 | -12 | -1% | 82,200 |
| 2018/09/11 | 1,160 | 1,162 | 1,145 | 1,149 | -8 | -0.7% | 72,000 |
| 2018/09/10 | 1,156 | 1,175 | 1,155 | 1,157 | -11 | -0.9% | 78,400 |
| 2018/09/07 | 1,183 | 1,183 | 1,158 | 1,168 | -21 | -1.8% | 84,500 |
| 2018/09/06 | 1,192 | 1,212 | 1,188 | 1,189 | -8 | -0.7% | 100,800 |
| 2018/09/05 | 1,201 | 1,214 | 1,187 | 1,197 | +7 | +0.6% | 128,000 |
| 2018/09/04 | 1,190 | 1,201 | 1,184 | 1,190 | +1 | +0.1% | 54,100 |
| 2018/09/03 | 1,223 | 1,228 | 1,184 | 1,189 | -34 | -2.8% | 81,000 |
| 2018/08/31 | 1,214 | 1,237 | 1,210 | 1,223 | +9 | +0.7% | 65,900 |
| 2018/08/30 | 1,240 | 1,244 | 1,213 | 1,214 | -18 | -1.5% | 57,900 |
| 2018/08/29 | 1,222 | 1,244 | 1,218 | 1,232 | +4 | +0.3% | 49,400 |
| 2018/08/28 | 1,234 | 1,245 | 1,222 | 1,228 | +24 | +2% | 117,100 |
| 2018/08/27 | 1,181 | 1,216 | 1,181 | 1,204 | +28 | +2.4% | 106,700 |
| 2018/08/24 | 1,197 | 1,200 | 1,170 | 1,176 | -19 | -1.6% | 131,700 |
| 2018/08/23 | 1,200 | 1,205 | 1,186 | 1,195 | -9 | -0.7% | 84,400 |
| 2018/08/22 | 1,174 | 1,207 | 1,174 | 1,204 | +25 | +2.1% | 86,100 |
| 2018/08/21 | 1,200 | 1,208 | 1,173 | 1,179 | -33 | -2.7% | 112,100 |
| 2018/08/20 | 1,226 | 1,233 | 1,212 | 1,212 | -26 | -2.1% | 51,500 |
| 2018/08/17 | 1,212 | 1,244 | 1,212 | 1,238 | +17 | +1.4% | 60,100 |
| 2018/08/16 | 1,211 | 1,226 | 1,201 | 1,221 | -5 | -0.4% | 73,200 |
| 2018/08/15 | 1,244 | 1,252 | 1,220 | 1,226 | -27 | -2.2% | 88,700 |
| 2018/08/14 | 1,267 | 1,270 | 1,242 | 1,253 | -20 | -1.6% | 90,800 |
| 2018/08/13 | 1,300 | 1,300 | 1,270 | 1,273 | -29 | -2.2% | 114,000 |
| 2018/08/10 | 1,342 | 1,343 | 1,299 | 1,302 | -40 | -3% | 75,700 |
| 2018/08/09 | 1,349 | 1,354 | 1,336 | 1,342 | -17 | -1.3% | 98,000 |
| 2018/08/08 | 1,331 | 1,371 | 1,331 | 1,359 | +14 | +1% | 84,800 |
| 2018/08/07 | 1,328 | 1,349 | 1,326 | 1,345 | +1 | +0.1% | 39,600 |
| 2018/08/06 | 1,348 | 1,369 | 1,341 | 1,344 | -5 | -0.4% | 68,500 |
| 2018/08/03 | 1,366 | 1,366 | 1,346 | 1,349 | -6 | -0.4% | 64,800 |
| 2018/08/02 | 1,396 | 1,413 | 1,352 | 1,355 | -48 | -3.4% | 95,900 |
| 2018/08/01 | 1,390 | 1,413 | 1,383 | 1,403 | +9 | +0.6% | 75,200 |
| 2018/07/31 | 1,388 | 1,422 | 1,382 | 1,394 | -9 | -0.6% | 109,500 |
1601～
1650
件表示中 / 6948件
類似銘柄と比較する
現在ご覧いただいている「河西工」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 |
|---|---|---|---|---|---|---|---|---|
| 河西工 | 8,000円 | -2.0% | - | 0.00% | - | 0.18倍 |
|
自動車内装インテリア部品メーカー。ドアや天井など品目多彩。日産向け５割強。米英現地生産 |
| 小田原機 | 103,600円 | +24.5% | -48.2% | 2.70% | 25.53倍 | 0.80倍 |
|
路線バスの運賃箱やＩＣカードシステムなど運賃収受機器が主力。自動運転支援の製品開発も |
| ＨＫＳ | 199,800円 | +3.6% | -16.0% | 3.25% | 9.42倍 | 0.27倍 |
|
モータースポーツ向けマフラーなど改造部品を製販。部品の受託生産も。タイ、北米などに拠点 |
| 桜井製 | 56,600円 | -9.0% | - | 1.77% | 17.36倍 | 0.41倍 |
|
業界中位の自動車生産ライン用専用工作機と自動車部品が２本柱。ベトナム子会社で現地生産 |
| リード | 51,500円 | -15.0% | - | 1.94% | - | 0.51倍 |
|
ＳＵＢＡＲＵグループ向け車両部品が柱。バンパー、スポイラー（樹脂塗装品）などに強い |
市場注目の銘柄
チャート関連のコラム
