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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,388 | 1,414 | 1,388 | 1,403 | +18 | +1.3% | 82,200 |
| 2018/07/27 | 1,374 | 1,399 | 1,366 | 1,385 | +13 | +0.9% | 42,900 |
| 2018/07/26 | 1,372 | 1,381 | 1,364 | 1,372 | +19 | +1.4% | 48,700 |
| 2018/07/25 | 1,344 | 1,362 | 1,343 | 1,353 | +19 | +1.4% | 79,300 |
| 2018/07/24 | 1,360 | 1,360 | 1,328 | 1,334 | -4 | -0.3% | 126,500 |
| 2018/07/23 | 1,350 | 1,363 | 1,338 | 1,338 | -13 | -1% | 65,400 |
| 2018/07/20 | 1,366 | 1,377 | 1,347 | 1,351 | -20 | -1.5% | 40,700 |
| 2018/07/19 | 1,365 | 1,385 | 1,353 | 1,371 | ±0 | ±0% | 56,900 |
| 2018/07/18 | 1,358 | 1,383 | 1,358 | 1,371 | +18 | +1.3% | 71,300 |
| 2018/07/17 | 1,329 | 1,373 | 1,329 | 1,353 | +18 | +1.3% | 76,500 |
| 2018/07/13 | 1,329 | 1,343 | 1,328 | 1,335 | +5 | +0.4% | 62,800 |
| 2018/07/12 | 1,327 | 1,337 | 1,313 | 1,330 | +8 | +0.6% | 78,000 |
| 2018/07/11 | 1,338 | 1,344 | 1,314 | 1,322 | -22 | -1.6% | 88,100 |
| 2018/07/10 | 1,334 | 1,357 | 1,331 | 1,344 | +19 | +1.4% | 102,200 |
| 2018/07/09 | 1,312 | 1,334 | 1,296 | 1,325 | +7 | +0.5% | 119,900 |
| 2018/07/06 | 1,305 | 1,331 | 1,305 | 1,318 | +21 | +1.6% | 68,700 |
| 2018/07/05 | 1,311 | 1,321 | 1,290 | 1,297 | -23 | -1.7% | 64,500 |
| 2018/07/04 | 1,311 | 1,329 | 1,311 | 1,320 | -5 | -0.4% | 71,100 |
| 2018/07/03 | 1,350 | 1,350 | 1,318 | 1,325 | -23 | -1.7% | 60,500 |
| 2018/07/02 | 1,375 | 1,376 | 1,344 | 1,348 | -22 | -1.6% | 85,100 |
| 2018/06/29 | 1,374 | 1,375 | 1,353 | 1,370 | -3 | -0.2% | 91,900 |
| 2018/06/28 | 1,374 | 1,395 | 1,365 | 1,373 | -6 | -0.4% | 110,600 |
| 2018/06/27 | 1,390 | 1,392 | 1,366 | 1,379 | -11 | -0.8% | 78,100 |
| 2018/06/26 | 1,371 | 1,394 | 1,350 | 1,390 | +6 | +0.4% | 88,300 |
| 2018/06/25 | 1,448 | 1,448 | 1,384 | 1,384 | -76 | -5.2% | 76,900 |
| 2018/06/22 | 1,405 | 1,465 | 1,388 | 1,460 | +34 | +2.4% | 226,800 |
| 2018/06/21 | 1,434 | 1,452 | 1,425 | 1,426 | -8 | -0.6% | 64,900 |
| 2018/06/20 | 1,444 | 1,446 | 1,405 | 1,434 | +1 | +0.1% | 123,700 |
| 2018/06/19 | 1,449 | 1,462 | 1,433 | 1,433 | -26 | -1.8% | 57,900 |
| 2018/06/18 | 1,484 | 1,484 | 1,454 | 1,459 | -26 | -1.8% | 52,400 |
| 2018/06/15 | 1,507 | 1,507 | 1,484 | 1,485 | -12 | -0.8% | 57,700 |
| 2018/06/14 | 1,526 | 1,526 | 1,495 | 1,497 | -35 | -2.3% | 61,500 |
| 2018/06/13 | 1,497 | 1,540 | 1,497 | 1,532 | +35 | +2.3% | 84,600 |
| 2018/06/12 | 1,527 | 1,527 | 1,495 | 1,497 | -28 | -1.8% | 73,000 |
| 2018/06/11 | 1,546 | 1,556 | 1,525 | 1,525 | -21 | -1.4% | 36,100 |
| 2018/06/08 | 1,539 | 1,556 | 1,536 | 1,546 | +4 | +0.3% | 60,600 |
| 2018/06/07 | 1,547 | 1,558 | 1,540 | 1,542 | -3 | -0.2% | 63,000 |
| 2018/06/06 | 1,521 | 1,556 | 1,521 | 1,545 | +22 | +1.4% | 83,300 |
| 2018/06/05 | 1,539 | 1,539 | 1,498 | 1,523 | -16 | -1% | 88,800 |
| 2018/06/04 | 1,509 | 1,540 | 1,495 | 1,539 | +60 | +4.1% | 95,000 |
| 2018/06/01 | 1,445 | 1,490 | 1,435 | 1,479 | +25 | +1.7% | 107,200 |
| 2018/05/31 | 1,485 | 1,488 | 1,452 | 1,454 | -6 | -0.4% | 156,800 |
| 2018/05/30 | 1,463 | 1,473 | 1,454 | 1,460 | -33 | -2.2% | 121,000 |
| 2018/05/29 | 1,507 | 1,517 | 1,476 | 1,493 | -14 | -0.9% | 84,900 |
| 2018/05/28 | 1,546 | 1,550 | 1,505 | 1,507 | -31 | -2% | 67,100 |
| 2018/05/25 | 1,546 | 1,552 | 1,525 | 1,538 | -25 | -1.6% | 81,800 |
| 2018/05/24 | 1,603 | 1,603 | 1,553 | 1,563 | -44 | -2.7% | 96,100 |
| 2018/05/23 | 1,588 | 1,616 | 1,586 | 1,607 | +27 | +1.7% | 154,300 |
| 2018/05/22 | 1,570 | 1,582 | 1,551 | 1,580 | +13 | +0.8% | 117,400 |
| 2018/05/21 | 1,589 | 1,589 | 1,563 | 1,567 | -25 | -1.6% | 59,200 |
1651～
1700
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
