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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 1,698 | 1,702 | 1,683 | 1,686 | -18 | -1.1% | 55,900 |
| 2017/10/03 | 1,695 | 1,706 | 1,678 | 1,704 | +18 | +1.1% | 95,100 |
| 2017/10/02 | 1,672 | 1,698 | 1,670 | 1,686 | -20 | -1.2% | 101,000 |
| 2017/09/29 | 1,705 | 1,708 | 1,696 | 1,706 | -20 | -1.2% | 63,400 |
| 2017/09/28 | 1,719 | 1,727 | 1,683 | 1,726 | +7 | +0.4% | 57,700 |
| 2017/09/27 | 1,717 | 1,726 | 1,701 | 1,719 | -7 | -0.4% | 70,700 |
| 2017/09/26 | 1,685 | 1,727 | 1,673 | 1,726 | +33 | +1.9% | 98,400 |
| 2017/09/25 | 1,693 | 1,699 | 1,683 | 1,693 | +7 | +0.4% | 50,400 |
| 2017/09/22 | 1,674 | 1,708 | 1,673 | 1,686 | +5 | +0.3% | 85,800 |
| 2017/09/21 | 1,686 | 1,703 | 1,675 | 1,681 | -16 | -0.9% | 140,100 |
| 2017/09/20 | 1,690 | 1,704 | 1,673 | 1,697 | +5 | +0.3% | 81,300 |
| 2017/09/19 | 1,662 | 1,693 | 1,662 | 1,692 | +37 | +2.2% | 74,600 |
| 2017/09/15 | 1,610 | 1,655 | 1,606 | 1,655 | +36 | +2.2% | 110,000 |
| 2017/09/14 | 1,625 | 1,631 | 1,603 | 1,619 | -6 | -0.4% | 80,700 |
| 2017/09/13 | 1,626 | 1,634 | 1,619 | 1,625 | +13 | +0.8% | 59,600 |
| 2017/09/12 | 1,641 | 1,641 | 1,607 | 1,612 | -13 | -0.8% | 67,700 |
| 2017/09/11 | 1,627 | 1,655 | 1,622 | 1,625 | +23 | +1.4% | 59,400 |
| 2017/09/08 | 1,606 | 1,639 | 1,596 | 1,602 | -8 | -0.5% | 128,800 |
| 2017/09/07 | 1,590 | 1,622 | 1,590 | 1,610 | +35 | +2.2% | 112,600 |
| 2017/09/06 | 1,558 | 1,587 | 1,550 | 1,575 | -4 | -0.3% | 86,600 |
| 2017/09/05 | 1,565 | 1,597 | 1,565 | 1,579 | ±0 | ±0% | 143,400 |
| 2017/09/04 | 1,579 | 1,602 | 1,576 | 1,579 | -7 | -0.4% | 88,000 |
| 2017/09/01 | 1,584 | 1,592 | 1,562 | 1,586 | +12 | +0.8% | 56,800 |
| 2017/08/31 | 1,566 | 1,599 | 1,564 | 1,574 | +8 | +0.5% | 128,700 |
| 2017/08/30 | 1,563 | 1,571 | 1,534 | 1,566 | +5 | +0.3% | 109,100 |
| 2017/08/29 | 1,569 | 1,588 | 1,559 | 1,561 | -11 | -0.7% | 112,400 |
| 2017/08/28 | 1,571 | 1,578 | 1,568 | 1,572 | -5 | -0.3% | 84,400 |
| 2017/08/25 | 1,577 | 1,591 | 1,566 | 1,577 | +7 | +0.4% | 121,000 |
| 2017/08/24 | 1,570 | 1,586 | 1,568 | 1,570 | ±0 | ±0% | 76,800 |
| 2017/08/23 | 1,596 | 1,597 | 1,565 | 1,570 | -1 | -0.1% | 76,400 |
| 2017/08/22 | 1,569 | 1,577 | 1,558 | 1,571 | +7 | +0.4% | 74,800 |
| 2017/08/21 | 1,580 | 1,588 | 1,563 | 1,564 | -14 | -0.9% | 77,200 |
| 2017/08/18 | 1,570 | 1,599 | 1,568 | 1,578 | -28 | -1.7% | 100,500 |
| 2017/08/17 | 1,614 | 1,623 | 1,606 | 1,606 | -15 | -0.9% | 78,200 |
| 2017/08/16 | 1,614 | 1,625 | 1,606 | 1,621 | +7 | +0.4% | 73,500 |
| 2017/08/15 | 1,606 | 1,628 | 1,605 | 1,614 | +18 | +1.1% | 90,500 |
| 2017/08/14 | 1,609 | 1,612 | 1,578 | 1,596 | -46 | -2.8% | 142,000 |
| 2017/08/10 | 1,575 | 1,652 | 1,575 | 1,642 | +80 | +5.1% | 350,500 |
| 2017/08/09 | 1,481 | 1,571 | 1,481 | 1,562 | +113 | +7.8% | 384,900 |
| 2017/08/08 | 1,450 | 1,450 | 1,427 | 1,449 | -4 | -0.3% | 109,800 |
| 2017/08/07 | 1,442 | 1,458 | 1,441 | 1,453 | +12 | +0.8% | 55,900 |
| 2017/08/04 | 1,421 | 1,447 | 1,420 | 1,441 | +9 | +0.6% | 53,300 |
| 2017/08/03 | 1,427 | 1,433 | 1,408 | 1,432 | +5 | +0.4% | 82,200 |
| 2017/08/02 | 1,406 | 1,432 | 1,397 | 1,427 | +16 | +1.1% | 70,000 |
| 2017/08/01 | 1,433 | 1,434 | 1,398 | 1,411 | -27 | -1.9% | 74,200 |
| 2017/07/31 | 1,454 | 1,454 | 1,427 | 1,438 | -1 | -0.1% | 117,900 |
| 2017/07/28 | 1,429 | 1,446 | 1,426 | 1,439 | +16 | +1.1% | 101,900 |
| 2017/07/27 | 1,436 | 1,438 | 1,415 | 1,423 | -13 | -0.9% | 85,200 |
| 2017/07/26 | 1,435 | 1,448 | 1,428 | 1,436 | +6 | +0.4% | 54,700 |
| 2017/07/25 | 1,433 | 1,438 | 1,428 | 1,430 | -3 | -0.2% | 44,600 |
1851～
1900
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 | 104,000円 | +24.5% | -48.2% | 2.69% | 25.63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 | 200,000円 | +3.6% | -16.0% | 3.25% | 9.43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 | 56,800円 | -9.0% | - | 1.76% | 17.42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
