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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 1,310 | 1,371 | 1,288 | 1,357 | +27 | +2% | 206,700 |
| 2015/09/17 | 1,310 | 1,343 | 1,309 | 1,330 | +42 | +3.3% | 126,100 |
| 2015/09/16 | 1,277 | 1,309 | 1,270 | 1,288 | +23 | +1.8% | 91,600 |
| 2015/09/15 | 1,282 | 1,307 | 1,261 | 1,265 | -25 | -1.9% | 105,800 |
| 2015/09/14 | 1,275 | 1,304 | 1,247 | 1,290 | +21 | +1.7% | 138,800 |
| 2015/09/11 | 1,278 | 1,309 | 1,248 | 1,269 | -39 | -3% | 198,900 |
| 2015/09/10 | 1,265 | 1,318 | 1,252 | 1,308 | +17 | +1.3% | 187,700 |
| 2015/09/09 | 1,255 | 1,291 | 1,242 | 1,291 | +79 | +6.5% | 107,600 |
| 2015/09/08 | 1,224 | 1,250 | 1,207 | 1,212 | -16 | -1.3% | 101,800 |
| 2015/09/07 | 1,201 | 1,238 | 1,170 | 1,228 | +18 | +1.5% | 151,000 |
| 2015/09/04 | 1,245 | 1,254 | 1,198 | 1,210 | -44 | -3.5% | 201,500 |
| 2015/09/03 | 1,274 | 1,310 | 1,253 | 1,254 | -20 | -1.6% | 125,000 |
| 2015/09/02 | 1,230 | 1,317 | 1,221 | 1,274 | +12 | +1% | 259,600 |
| 2015/09/01 | 1,305 | 1,305 | 1,257 | 1,262 | -57 | -4.3% | 199,900 |
| 2015/08/31 | 1,344 | 1,344 | 1,303 | 1,319 | -21 | -1.6% | 105,300 |
| 2015/08/28 | 1,330 | 1,353 | 1,293 | 1,340 | +41 | +3.2% | 219,600 |
| 2015/08/27 | 1,357 | 1,359 | 1,291 | 1,299 | -5 | -0.4% | 180,400 |
| 2015/08/26 | 1,255 | 1,318 | 1,230 | 1,304 | +49 | +3.9% | 264,900 |
| 2015/08/25 | 1,213 | 1,336 | 1,209 | 1,255 | -48 | -3.7% | 305,100 |
| 2015/08/24 | 1,370 | 1,401 | 1,301 | 1,303 | -121 | -8.5% | 239,200 |
| 2015/08/21 | 1,378 | 1,455 | 1,377 | 1,424 | +11 | +0.8% | 237,200 |
| 2015/08/20 | 1,464 | 1,471 | 1,407 | 1,413 | -64 | -4.3% | 119,500 |
| 2015/08/19 | 1,498 | 1,504 | 1,453 | 1,477 | -21 | -1.4% | 144,100 |
| 2015/08/18 | 1,501 | 1,526 | 1,494 | 1,498 | +5 | +0.3% | 129,800 |
| 2015/08/17 | 1,470 | 1,496 | 1,445 | 1,493 | +29 | +2% | 155,100 |
| 2015/08/14 | 1,452 | 1,475 | 1,437 | 1,464 | +12 | +0.8% | 129,000 |
| 2015/08/13 | 1,480 | 1,497 | 1,413 | 1,452 | -27 | -1.8% | 235,600 |
| 2015/08/12 | 1,531 | 1,537 | 1,468 | 1,479 | -74 | -4.8% | 359,100 |
| 2015/08/11 | 1,576 | 1,576 | 1,515 | 1,553 | -19 | -1.2% | 273,200 |
| 2015/08/10 | 1,680 | 1,680 | 1,541 | 1,572 | +51 | +3.4% | 679,400 |
| 2015/08/07 | 1,500 | 1,541 | 1,486 | 1,521 | +3 | +0.2% | 189,400 |
| 2015/08/06 | 1,520 | 1,539 | 1,494 | 1,518 | +19 | +1.3% | 189,300 |
| 2015/08/05 | 1,530 | 1,539 | 1,491 | 1,499 | -43 | -2.8% | 204,600 |
| 2015/08/04 | 1,514 | 1,553 | 1,500 | 1,542 | +24 | +1.6% | 158,000 |
| 2015/08/03 | 1,456 | 1,526 | 1,448 | 1,518 | +56 | +3.8% | 183,200 |
| 2015/07/31 | 1,428 | 1,465 | 1,414 | 1,462 | +34 | +2.4% | 109,900 |
| 2015/07/30 | 1,458 | 1,459 | 1,424 | 1,428 | -10 | -0.7% | 128,900 |
| 2015/07/29 | 1,430 | 1,462 | 1,421 | 1,438 | +18 | +1.3% | 168,400 |
| 2015/07/28 | 1,390 | 1,430 | 1,351 | 1,420 | +33 | +2.4% | 118,300 |
| 2015/07/27 | 1,403 | 1,420 | 1,321 | 1,387 | -16 | -1.1% | 170,300 |
| 2015/07/24 | 1,370 | 1,429 | 1,370 | 1,403 | +20 | +1.4% | 115,100 |
| 2015/07/23 | 1,387 | 1,387 | 1,360 | 1,383 | +6 | +0.4% | 48,400 |
| 2015/07/22 | 1,390 | 1,390 | 1,355 | 1,377 | -24 | -1.7% | 102,200 |
| 2015/07/21 | 1,399 | 1,417 | 1,391 | 1,401 | +5 | +0.4% | 104,400 |
| 2015/07/17 | 1,442 | 1,445 | 1,389 | 1,396 | -37 | -2.6% | 105,000 |
| 2015/07/16 | 1,412 | 1,436 | 1,403 | 1,433 | +35 | +2.5% | 86,200 |
| 2015/07/15 | 1,424 | 1,426 | 1,381 | 1,398 | -16 | -1.1% | 81,900 |
| 2015/07/14 | 1,406 | 1,428 | 1,401 | 1,414 | +16 | +1.1% | 62,400 |
| 2015/07/13 | 1,389 | 1,406 | 1,376 | 1,398 | +30 | +2.2% | 68,400 |
| 2015/07/10 | 1,389 | 1,404 | 1,359 | 1,368 | +1 | +0.1% | 130,700 |
2351～
2400
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
