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 |
|---|---|---|---|---|---|---|---|
| 2015/12/07 | 1,890 | 1,900 | 1,860 | 1,873 | +16 | +0.9% | 139,500 |
| 2015/12/04 | 1,860 | 1,880 | 1,845 | 1,857 | -58 | -3% | 305,700 |
| 2015/12/03 | 1,945 | 1,949 | 1,895 | 1,915 | -38 | -1.9% | 174,200 |
| 2015/12/02 | 1,935 | 1,957 | 1,877 | 1,953 | +8 | +0.4% | 329,600 |
| 2015/12/01 | 1,888 | 1,949 | 1,888 | 1,945 | +84 | +4.5% | 361,700 |
| 2015/11/30 | 1,848 | 1,880 | 1,821 | 1,861 | +11 | +0.6% | 648,900 |
| 2015/11/27 | 1,785 | 1,853 | 1,779 | 1,850 | +68 | +3.8% | 277,500 |
| 2015/11/26 | 1,801 | 1,814 | 1,777 | 1,782 | -11 | -0.6% | 99,200 |
| 2015/11/25 | 1,794 | 1,796 | 1,766 | 1,793 | -14 | -0.8% | 124,100 |
| 2015/11/24 | 1,796 | 1,828 | 1,786 | 1,807 | +21 | +1.2% | 236,000 |
| 2015/11/20 | 1,800 | 1,810 | 1,750 | 1,786 | -32 | -1.8% | 170,600 |
| 2015/11/19 | 1,809 | 1,844 | 1,801 | 1,818 | +35 | +2% | 192,300 |
| 2015/11/18 | 1,814 | 1,825 | 1,782 | 1,783 | -28 | -1.5% | 214,400 |
| 2015/11/17 | 1,786 | 1,832 | 1,730 | 1,811 | +51 | +2.9% | 198,200 |
| 2015/11/16 | 1,708 | 1,769 | 1,704 | 1,760 | +12 | +0.7% | 135,300 |
| 2015/11/13 | 1,741 | 1,775 | 1,739 | 1,748 | -28 | -1.6% | 149,800 |
| 2015/11/12 | 1,740 | 1,817 | 1,740 | 1,776 | +30 | +1.7% | 199,800 |
| 2015/11/11 | 1,720 | 1,887 | 1,720 | 1,746 | +47 | +2.8% | 547,600 |
| 2015/11/10 | 1,615 | 1,703 | 1,606 | 1,699 | +84 | +5.2% | 459,300 |
| 2015/11/09 | 1,638 | 1,678 | 1,605 | 1,615 | +51 | +3.3% | 483,100 |
| 2015/11/06 | 1,531 | 1,580 | 1,523 | 1,564 | +34 | +2.2% | 144,000 |
| 2015/11/05 | 1,500 | 1,530 | 1,493 | 1,530 | +30 | +2% | 117,300 |
| 2015/11/04 | 1,520 | 1,520 | 1,484 | 1,500 | +7 | +0.5% | 119,500 |
| 2015/11/02 | 1,500 | 1,528 | 1,491 | 1,493 | -22 | -1.5% | 139,000 |
| 2015/10/30 | 1,504 | 1,530 | 1,483 | 1,515 | +11 | +0.7% | 115,600 |
| 2015/10/29 | 1,530 | 1,534 | 1,501 | 1,504 | -17 | -1.1% | 106,100 |
| 2015/10/28 | 1,500 | 1,535 | 1,500 | 1,521 | +38 | +2.6% | 162,100 |
| 2015/10/27 | 1,486 | 1,508 | 1,477 | 1,483 | ±0 | ±0% | 99,000 |
| 2015/10/26 | 1,499 | 1,499 | 1,466 | 1,483 | +12 | +0.8% | 88,600 |
| 2015/10/23 | 1,445 | 1,499 | 1,443 | 1,471 | +55 | +3.9% | 172,800 |
| 2015/10/22 | 1,439 | 1,439 | 1,409 | 1,416 | -24 | -1.7% | 106,300 |
| 2015/10/21 | 1,400 | 1,441 | 1,383 | 1,440 | +38 | +2.7% | 109,300 |
| 2015/10/20 | 1,407 | 1,411 | 1,385 | 1,402 | -5 | -0.4% | 62,800 |
| 2015/10/19 | 1,412 | 1,419 | 1,378 | 1,407 | -10 | -0.7% | 64,300 |
| 2015/10/16 | 1,450 | 1,454 | 1,415 | 1,417 | -24 | -1.7% | 75,400 |
| 2015/10/15 | 1,396 | 1,448 | 1,395 | 1,441 | +20 | +1.4% | 60,900 |
| 2015/10/14 | 1,411 | 1,431 | 1,403 | 1,421 | -5 | -0.4% | 56,700 |
| 2015/10/13 | 1,458 | 1,459 | 1,418 | 1,426 | -37 | -2.5% | 134,100 |
| 2015/10/09 | 1,427 | 1,468 | 1,427 | 1,463 | +53 | +3.8% | 97,700 |
| 2015/10/08 | 1,428 | 1,432 | 1,405 | 1,410 | -18 | -1.3% | 48,300 |
| 2015/10/07 | 1,429 | 1,443 | 1,387 | 1,428 | +8 | +0.6% | 72,400 |
| 2015/10/06 | 1,448 | 1,454 | 1,413 | 1,420 | -12 | -0.8% | 105,800 |
| 2015/10/05 | 1,446 | 1,446 | 1,408 | 1,432 | +14 | +1% | 87,100 |
| 2015/10/02 | 1,394 | 1,429 | 1,382 | 1,418 | +17 | +1.2% | 87,400 |
| 2015/10/01 | 1,351 | 1,408 | 1,339 | 1,401 | +70 | +5.3% | 129,400 |
| 2015/09/30 | 1,329 | 1,342 | 1,310 | 1,331 | +32 | +2.5% | 94,700 |
| 2015/09/29 | 1,319 | 1,334 | 1,292 | 1,299 | -29 | -2.2% | 131,800 |
| 2015/09/28 | 1,398 | 1,425 | 1,314 | 1,328 | -69 | -4.9% | 166,600 |
| 2015/09/25 | 1,346 | 1,397 | 1,332 | 1,397 | +45 | +3.3% | 281,100 |
| 2015/09/24 | 1,327 | 1,388 | 1,322 | 1,352 | -5 | -0.4% | 247,700 |
2301～
2350
件表示中 / 6949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 | 103,400円 | +24.5% | -48.2% | 2.71% | 25.48倍 | 0.79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 | 52,200円 | -15.0% | - | 1.92% | - | 0.52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
