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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 1,407 | 1,412 | 1,391 | 1,396 | -26 | -1.8% | 100,200 |
| 2017/05/11 | 1,406 | 1,425 | 1,406 | 1,422 | +16 | +1.1% | 92,800 |
| 2017/05/10 | 1,390 | 1,407 | 1,355 | 1,406 | -74 | -5% | 316,500 |
| 2017/05/09 | 1,485 | 1,490 | 1,461 | 1,480 | -10 | -0.7% | 103,300 |
| 2017/05/08 | 1,428 | 1,509 | 1,428 | 1,490 | +72 | +5.1% | 203,600 |
| 2017/05/02 | 1,395 | 1,422 | 1,395 | 1,418 | +23 | +1.6% | 105,400 |
| 2017/05/01 | 1,376 | 1,401 | 1,370 | 1,395 | +13 | +0.9% | 60,500 |
| 2017/04/28 | 1,383 | 1,391 | 1,376 | 1,382 | +3 | +0.2% | 59,500 |
| 2017/04/27 | 1,374 | 1,383 | 1,355 | 1,379 | -7 | -0.5% | 91,100 |
| 2017/04/26 | 1,370 | 1,389 | 1,359 | 1,386 | +30 | +2.2% | 81,800 |
| 2017/04/25 | 1,335 | 1,364 | 1,325 | 1,356 | +24 | +1.8% | 67,600 |
| 2017/04/24 | 1,346 | 1,350 | 1,330 | 1,332 | +8 | +0.6% | 71,400 |
| 2017/04/21 | 1,317 | 1,328 | 1,310 | 1,324 | +27 | +2.1% | 67,600 |
| 2017/04/20 | 1,279 | 1,304 | 1,279 | 1,297 | +21 | +1.6% | 66,200 |
| 2017/04/19 | 1,274 | 1,286 | 1,269 | 1,276 | -4 | -0.3% | 64,400 |
| 2017/04/18 | 1,291 | 1,308 | 1,277 | 1,280 | +3 | +0.2% | 67,200 |
| 2017/04/17 | 1,277 | 1,287 | 1,253 | 1,277 | -7 | -0.5% | 67,300 |
| 2017/04/14 | 1,280 | 1,292 | 1,267 | 1,284 | -4 | -0.3% | 77,700 |
| 2017/04/13 | 1,274 | 1,293 | 1,266 | 1,288 | -21 | -1.6% | 94,300 |
| 2017/04/12 | 1,309 | 1,313 | 1,294 | 1,309 | -19 | -1.4% | 89,000 |
| 2017/04/11 | 1,338 | 1,339 | 1,316 | 1,328 | -13 | -1% | 61,800 |
| 2017/04/10 | 1,348 | 1,363 | 1,330 | 1,341 | +1 | +0.1% | 92,400 |
| 2017/04/07 | 1,349 | 1,356 | 1,318 | 1,340 | +13 | +1% | 104,900 |
| 2017/04/06 | 1,370 | 1,370 | 1,325 | 1,327 | -45 | -3.3% | 197,900 |
| 2017/04/05 | 1,401 | 1,418 | 1,368 | 1,372 | -32 | -2.3% | 132,300 |
| 2017/04/04 | 1,437 | 1,451 | 1,392 | 1,404 | -35 | -2.4% | 170,700 |
| 2017/04/03 | 1,446 | 1,454 | 1,415 | 1,439 | +9 | +0.6% | 112,100 |
| 2017/03/31 | 1,488 | 1,490 | 1,430 | 1,430 | -48 | -3.2% | 123,700 |
| 2017/03/30 | 1,505 | 1,508 | 1,476 | 1,478 | -43 | -2.8% | 128,000 |
| 2017/03/29 | 1,455 | 1,522 | 1,455 | 1,521 | +79 | +5.5% | 248,400 |
| 2017/03/28 | 1,429 | 1,442 | 1,425 | 1,442 | +23 | +1.6% | 265,400 |
| 2017/03/27 | 1,428 | 1,432 | 1,410 | 1,419 | -20 | -1.4% | 135,000 |
| 2017/03/24 | 1,416 | 1,439 | 1,415 | 1,439 | +18 | +1.3% | 117,300 |
| 2017/03/23 | 1,419 | 1,431 | 1,401 | 1,421 | +2 | +0.1% | 157,400 |
| 2017/03/22 | 1,458 | 1,458 | 1,419 | 1,419 | -54 | -3.7% | 93,900 |
| 2017/03/21 | 1,488 | 1,489 | 1,465 | 1,473 | -22 | -1.5% | 60,600 |
| 2017/03/17 | 1,465 | 1,496 | 1,459 | 1,495 | +18 | +1.2% | 105,900 |
| 2017/03/16 | 1,469 | 1,483 | 1,460 | 1,477 | -8 | -0.5% | 60,700 |
| 2017/03/15 | 1,487 | 1,503 | 1,480 | 1,485 | -7 | -0.5% | 45,600 |
| 2017/03/14 | 1,475 | 1,496 | 1,461 | 1,492 | +18 | +1.2% | 67,900 |
| 2017/03/13 | 1,472 | 1,483 | 1,456 | 1,474 | +2 | +0.1% | 81,400 |
| 2017/03/10 | 1,475 | 1,479 | 1,447 | 1,472 | +32 | +2.2% | 142,600 |
| 2017/03/09 | 1,454 | 1,454 | 1,424 | 1,440 | -4 | -0.3% | 100,300 |
| 2017/03/08 | 1,468 | 1,474 | 1,425 | 1,444 | -30 | -2% | 133,300 |
| 2017/03/07 | 1,484 | 1,496 | 1,466 | 1,474 | -10 | -0.7% | 69,000 |
| 2017/03/06 | 1,473 | 1,495 | 1,473 | 1,484 | +19 | +1.3% | 85,600 |
| 2017/03/03 | 1,450 | 1,481 | 1,441 | 1,465 | +17 | +1.2% | 115,400 |
| 2017/03/02 | 1,495 | 1,527 | 1,446 | 1,448 | -16 | -1.1% | 276,400 |
| 2017/03/01 | 1,466 | 1,472 | 1,448 | 1,464 | +1 | +0.1% | 92,700 |
| 2017/02/28 | 1,470 | 1,503 | 1,461 | 1,463 | -1 | -0.1% | 98,300 |
1951～
2000
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
