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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,328 | 1,371 | 1,285 | 1,367 | -19 | -1.4% | 216,300 |
| 2015/07/08 | 1,406 | 1,417 | 1,383 | 1,386 | -46 | -3.2% | 176,300 |
| 2015/07/07 | 1,441 | 1,449 | 1,419 | 1,432 | +15 | +1.1% | 118,400 |
| 2015/07/06 | 1,428 | 1,478 | 1,404 | 1,417 | -17 | -1.2% | 245,000 |
| 2015/07/03 | 1,438 | 1,454 | 1,428 | 1,434 | -5 | -0.3% | 141,100 |
| 2015/07/02 | 1,400 | 1,462 | 1,385 | 1,439 | +61 | +4.4% | 367,000 |
| 2015/07/01 | 1,321 | 1,378 | 1,314 | 1,378 | +83 | +6.4% | 385,500 |
| 2015/06/30 | 1,256 | 1,310 | 1,255 | 1,295 | +40 | +3.2% | 247,400 |
| 2015/06/29 | 1,241 | 1,298 | 1,239 | 1,255 | -3 | -0.2% | 221,300 |
| 2015/06/26 | 1,265 | 1,265 | 1,240 | 1,258 | -8 | -0.6% | 103,400 |
| 2015/06/25 | 1,276 | 1,292 | 1,265 | 1,266 | -18 | -1.4% | 87,500 |
| 2015/06/24 | 1,295 | 1,295 | 1,272 | 1,284 | -4 | -0.3% | 92,600 |
| 2015/06/23 | 1,278 | 1,302 | 1,277 | 1,288 | +23 | +1.8% | 121,100 |
| 2015/06/22 | 1,261 | 1,276 | 1,247 | 1,265 | -9 | -0.7% | 109,700 |
| 2015/06/19 | 1,261 | 1,301 | 1,261 | 1,274 | +31 | +2.5% | 194,100 |
| 2015/06/18 | 1,278 | 1,278 | 1,243 | 1,243 | -43 | -3.3% | 201,900 |
| 2015/06/17 | 1,287 | 1,318 | 1,276 | 1,286 | +1 | +0.1% | 164,300 |
| 2015/06/16 | 1,313 | 1,322 | 1,283 | 1,285 | -33 | -2.5% | 132,500 |
| 2015/06/15 | 1,320 | 1,333 | 1,293 | 1,318 | -2 | -0.2% | 228,200 |
| 2015/06/12 | 1,326 | 1,346 | 1,315 | 1,320 | +7 | +0.5% | 290,200 |
| 2015/06/11 | 1,298 | 1,334 | 1,296 | 1,313 | +29 | +2.3% | 247,100 |
| 2015/06/10 | 1,262 | 1,307 | 1,262 | 1,284 | +23 | +1.8% | 203,800 |
| 2015/06/09 | 1,270 | 1,306 | 1,257 | 1,261 | -13 | -1% | 269,300 |
| 2015/06/08 | 1,259 | 1,279 | 1,252 | 1,274 | +22 | +1.8% | 173,600 |
| 2015/06/05 | 1,249 | 1,263 | 1,232 | 1,252 | ±0 | ±0% | 208,000 |
| 2015/06/04 | 1,217 | 1,260 | 1,207 | 1,252 | +44 | +3.6% | 229,000 |
| 2015/06/03 | 1,220 | 1,225 | 1,206 | 1,208 | -18 | -1.5% | 242,600 |
| 2015/06/02 | 1,245 | 1,269 | 1,225 | 1,226 | -12 | -1% | 234,500 |
| 2015/06/01 | 1,205 | 1,245 | 1,205 | 1,238 | +33 | +2.7% | 251,000 |
| 2015/05/29 | 1,192 | 1,213 | 1,185 | 1,205 | ±0 | ±0% | 199,500 |
| 2015/05/28 | 1,225 | 1,242 | 1,200 | 1,205 | -20 | -1.6% | 202,200 |
| 2015/05/27 | 1,187 | 1,230 | 1,186 | 1,225 | +25 | +2.1% | 189,000 |
| 2015/05/26 | 1,204 | 1,215 | 1,194 | 1,200 | -7 | -0.6% | 183,000 |
| 2015/05/25 | 1,190 | 1,219 | 1,181 | 1,207 | +21 | +1.8% | 259,600 |
| 2015/05/22 | 1,165 | 1,199 | 1,165 | 1,186 | +27 | +2.3% | 251,300 |
| 2015/05/21 | 1,145 | 1,170 | 1,140 | 1,159 | +14 | +1.2% | 194,500 |
| 2015/05/20 | 1,130 | 1,161 | 1,130 | 1,145 | +21 | +1.9% | 200,900 |
| 2015/05/19 | 1,111 | 1,130 | 1,107 | 1,124 | +16 | +1.4% | 148,300 |
| 2015/05/18 | 1,113 | 1,117 | 1,102 | 1,108 | +3 | +0.3% | 134,100 |
| 2015/05/15 | 1,104 | 1,120 | 1,102 | 1,105 | +12 | +1.1% | 130,200 |
| 2015/05/14 | 1,064 | 1,110 | 1,064 | 1,093 | +5 | +0.5% | 243,800 |
| 2015/05/13 | 1,080 | 1,100 | 1,076 | 1,088 | -4 | -0.4% | 144,800 |
| 2015/05/12 | 1,087 | 1,107 | 1,072 | 1,092 | -5 | -0.5% | 241,700 |
| 2015/05/11 | 1,110 | 1,133 | 1,078 | 1,097 | +19 | +1.8% | 455,300 |
| 2015/05/08 | 1,070 | 1,083 | 1,055 | 1,078 | +12 | +1.1% | 225,000 |
| 2015/05/07 | 1,049 | 1,077 | 1,036 | 1,066 | +24 | +2.3% | 226,200 |
| 2015/05/01 | 1,021 | 1,053 | 1,018 | 1,042 | +16 | +1.6% | 176,600 |
| 2015/04/30 | 1,029 | 1,032 | 1,013 | 1,026 | -9 | -0.9% | 104,700 |
| 2015/04/28 | 1,033 | 1,040 | 1,028 | 1,035 | +5 | +0.5% | 72,800 |
| 2015/04/27 | 1,016 | 1,035 | 1,014 | 1,030 | +9 | +0.9% | 68,400 |
2401～
2450
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
