西川計測の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/08/27 | 4,045 | 4,045 | 4,045 | 4,045 | ±0 | ±0% | 100 |
| 2020/08/26 | 4,045 | 4,045 | 4,045 | 4,045 | +45 | +1.1% | 700 |
| 2020/08/25 | 3,950 | 4,000 | 3,950 | 4,000 | +50 | +1.3% | 700 |
| 2020/08/24 | 3,950 | 3,950 | 3,950 | 3,950 | +15 | +0.4% | 100 |
| 2020/08/21 | 3,935 | 3,935 | 3,935 | 3,935 | ±0 | ±0% | 100 |
| 2020/08/20 | 3,945 | 3,945 | 3,910 | 3,935 | -10 | -0.3% | 400 |
| 2020/08/19 | 3,945 | 3,945 | 3,945 | 3,945 | ±0 | ±0% | 600 |
| 2020/08/18 | 3,945 | 3,945 | 3,945 | 3,945 | -20 | -0.5% | 100 |
| 2020/08/17 | 3,895 | 3,965 | 3,850 | 3,965 | - | - | 800 |
| 2020/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/13 | 3,910 | 3,940 | 3,895 | 3,895 | -15 | -0.4% | 400 |
| 2020/08/12 | 3,790 | 3,910 | 3,790 | 3,910 | +110 | +2.9% | 1,200 |
| 2020/08/11 | 3,835 | 3,835 | 3,800 | 3,800 | -50 | -1.3% | 300 |
| 2020/08/07 | 3,885 | 3,885 | 3,835 | 3,850 | -35 | -0.9% | 1,000 |
| 2020/08/06 | 3,820 | 3,925 | 3,810 | 3,885 | +150 | +4% | 1,900 |
| 2020/08/05 | 3,875 | 3,875 | 3,735 | 3,735 | -145 | -3.7% | 200 |
| 2020/08/04 | 3,885 | 3,885 | 3,880 | 3,880 | -15 | -0.4% | 300 |
| 2020/08/03 | 3,900 | 3,900 | 3,895 | 3,895 | +65 | +1.7% | 500 |
| 2020/07/31 | 3,805 | 3,830 | 3,805 | 3,830 | +20 | +0.5% | 500 |
| 2020/07/30 | 3,835 | 3,835 | 3,670 | 3,810 | -35 | -0.9% | 700 |
| 2020/07/29 | 3,845 | 3,845 | 3,845 | 3,845 | -30 | -0.8% | 200 |
| 2020/07/28 | 3,830 | 3,875 | 3,830 | 3,875 | ±0 | ±0% | 800 |
| 2020/07/27 | 3,945 | 3,945 | 3,875 | 3,875 | ±0 | ±0% | 800 |
| 2020/07/22 | 3,875 | 3,875 | 3,875 | 3,875 | -5 | -0.1% | 200 |
| 2020/07/21 | 3,865 | 3,880 | 3,865 | 3,880 | +15 | +0.4% | 400 |
| 2020/07/20 | 3,930 | 3,930 | 3,865 | 3,865 | -70 | -1.8% | 300 |
| 2020/07/17 | 3,935 | 3,935 | 3,935 | 3,935 | -15 | -0.4% | 100 |
| 2020/07/16 | 3,950 | 3,950 | 3,950 | 3,950 | ±0 | ±0% | 100 |
| 2020/07/15 | 3,970 | 3,970 | 3,950 | 3,950 | -20 | -0.5% | 300 |
| 2020/07/14 | 3,970 | 3,970 | 3,970 | 3,970 | ±0 | ±0% | 200 |
| 2020/07/13 | 3,820 | 3,970 | 3,765 | 3,970 | +120 | +3.1% | 1,100 |
| 2020/07/10 | 3,825 | 3,850 | 3,825 | 3,850 | -25 | -0.6% | 500 |
| 2020/07/09 | 3,840 | 3,875 | 3,840 | 3,875 | +45 | +1.2% | 500 |
| 2020/07/08 | 3,845 | 3,845 | 3,790 | 3,830 | -35 | -0.9% | 800 |
| 2020/07/07 | 3,865 | 3,890 | 3,865 | 3,865 | - | - | 700 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 3,920 | 3,920 | 3,920 | 3,920 | -10 | -0.3% | 2,200 |
| 2020/07/02 | 3,940 | 4,015 | 3,930 | 3,930 | -80 | -2% | 1,300 |
| 2020/07/01 | 4,070 | 4,080 | 4,010 | 4,010 | +10 | +0.3% | 1,800 |
| 2020/06/30 | 3,980 | 4,020 | 3,970 | 4,000 | +20 | +0.5% | 1,200 |
| 2020/06/29 | 3,935 | 3,980 | 3,905 | 3,980 | -65 | -1.6% | 1,200 |
| 2020/06/26 | 4,045 | 4,075 | 4,045 | 4,045 | ±0 | ±0% | 1,300 |
| 2020/06/25 | 4,040 | 4,045 | 4,030 | 4,045 | +5 | +0.1% | 400 |
| 2020/06/24 | 4,020 | 4,065 | 4,000 | 4,040 | +40 | +1% | 1,400 |
| 2020/06/23 | 4,065 | 4,065 | 4,000 | 4,000 | -45 | -1.1% | 900 |
| 2020/06/22 | 4,040 | 4,045 | 4,040 | 4,045 | +5 | +0.1% | 1,000 |
| 2020/06/19 | 4,060 | 4,060 | 4,040 | 4,040 | +50 | +1.3% | 500 |
| 2020/06/18 | 4,065 | 4,065 | 3,990 | 3,990 | ±0 | ±0% | 800 |
| 2020/06/17 | 3,975 | 4,000 | 3,975 | 3,990 | -55 | -1.4% | 2,700 |
| 2020/06/16 | 4,020 | 4,045 | 4,020 | 4,045 | +25 | +0.6% | 800 |
1151～
1200
件表示中 / 3697件
類似銘柄と比較する
現在ご覧いただいている「西川計測」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 |
|---|---|---|---|---|---|---|---|---|
| 西川計測 | 881,000円 | +4.4% | +5.9% | 3.52% | 11.48倍 | 1.62倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員７０％ |
| エフティＧ | 106,200円 | - | - | - | - | 1.06倍 |
|
中小企業向け電話機やＯＡ機器、ＬＥＤ照明販売が柱、電力小売りも行う。光通信子会社 |
| 佐鳥電機 | 172,800円 | +4.0% | -4.2% | 4.98% | 9.92倍 | 0.74倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| シモジマ | 127,800円 | +4.7% | +15.0% | 4.23% | 11.94倍 | 0.85倍 |
|
包材、店舗用品等を自社ブランド主体に卸売り。ＦＣ中心のパッケージプラザを展開、通販強化 |
| 東都水 | - | +0.2% | -16.0% | - | - | - |
|
水産荷受け大手。冷蔵倉庫や不動産賃貸も併営。カナダに子会社。麻生グループがＴＯＢ再実施 |
市場注目の銘柄
チャート関連のコラム
