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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 4,675 | 4,700 | 4,630 | 4,630 | -20 | -0.4% | 4,700 |
| 2019/05/17 | 4,565 | 4,715 | 4,560 | 4,650 | +155 | +3.4% | 11,700 |
| 2019/05/16 | 4,495 | 4,500 | 4,355 | 4,495 | +55 | +1.2% | 3,500 |
| 2019/05/15 | 4,500 | 4,510 | 4,310 | 4,440 | -60 | -1.3% | 5,500 |
| 2019/05/14 | 4,385 | 4,570 | 4,245 | 4,500 | -40 | -0.9% | 11,400 |
| 2019/05/13 | 4,605 | 4,605 | 4,415 | 4,540 | +30 | +0.7% | 1,000 |
| 2019/05/10 | 4,400 | 4,625 | 4,250 | 4,510 | +90 | +2% | 6,400 |
| 2019/05/09 | 4,450 | 4,490 | 4,410 | 4,420 | -90 | -2% | 7,300 |
| 2019/05/08 | 4,700 | 4,700 | 4,505 | 4,510 | -325 | -6.7% | 8,700 |
| 2019/05/07 | 4,790 | 4,900 | 4,610 | 4,835 | +115 | +2.4% | 14,600 |
| 2019/04/26 | 4,580 | 4,970 | 4,500 | 4,720 | +420 | +9.8% | 84,200 |
| 2019/04/25 | 4,055 | 4,300 | 4,055 | 4,300 | +240 | +5.9% | 18,400 |
| 2019/04/24 | 4,110 | 4,110 | 3,995 | 4,060 | -40 | -1% | 4,700 |
| 2019/04/23 | 3,965 | 4,100 | 3,965 | 4,100 | +130 | +3.3% | 6,000 |
| 2019/04/22 | 4,035 | 4,035 | 3,890 | 3,970 | -70 | -1.7% | 1,900 |
| 2019/04/19 | 3,975 | 4,040 | 3,875 | 4,040 | +115 | +2.9% | 3,900 |
| 2019/04/18 | 4,020 | 4,035 | 3,925 | 3,925 | -70 | -1.8% | 1,900 |
| 2019/04/17 | 3,950 | 4,095 | 3,950 | 3,995 | +90 | +2.3% | 5,100 |
| 2019/04/16 | 3,845 | 3,925 | 3,845 | 3,905 | +65 | +1.7% | 1,400 |
| 2019/04/15 | 3,780 | 3,840 | 3,780 | 3,840 | +65 | +1.7% | 600 |
| 2019/04/12 | 3,770 | 3,775 | 3,770 | 3,775 | - | - | 300 |
| 2019/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/10 | 3,745 | 3,745 | 3,730 | 3,735 | -10 | -0.3% | 500 |
| 2019/04/09 | 3,750 | 3,750 | 3,745 | 3,745 | ±0 | ±0% | 300 |
| 2019/04/08 | 3,750 | 3,785 | 3,745 | 3,745 | ±0 | ±0% | 700 |
| 2019/04/05 | 3,745 | 3,745 | 3,745 | 3,745 | - | - | 100 |
| 2019/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/04/03 | 3,745 | 3,850 | 3,735 | 3,795 | -20 | -0.5% | 1,700 |
| 2019/04/02 | 3,935 | 3,975 | 3,815 | 3,815 | -55 | -1.4% | 900 |
| 2019/04/01 | 3,945 | 3,945 | 3,870 | 3,870 | -70 | -1.8% | 900 |
| 2019/03/29 | 3,880 | 3,940 | 3,880 | 3,940 | +75 | +1.9% | 1,800 |
| 2019/03/28 | 3,815 | 3,875 | 3,750 | 3,865 | +50 | +1.3% | 1,700 |
| 2019/03/27 | 3,760 | 3,880 | 3,760 | 3,815 | +65 | +1.7% | 2,900 |
| 2019/03/26 | 3,810 | 3,825 | 3,735 | 3,750 | +10 | +0.3% | 1,700 |
| 2019/03/25 | 3,605 | 3,740 | 3,605 | 3,740 | -5 | -0.1% | 1,700 |
| 2019/03/22 | 3,725 | 3,745 | 3,700 | 3,745 | +20 | +0.5% | 1,400 |
| 2019/03/20 | 3,710 | 3,725 | 3,655 | 3,725 | +20 | +0.5% | 800 |
| 2019/03/19 | 3,720 | 3,725 | 3,700 | 3,705 | -10 | -0.3% | 1,400 |
| 2019/03/18 | 3,760 | 3,760 | 3,655 | 3,715 | -5 | -0.1% | 3,200 |
| 2019/03/15 | 3,700 | 3,785 | 3,545 | 3,720 | +20 | +0.5% | 6,700 |
| 2019/03/14 | 3,615 | 3,700 | 3,520 | 3,700 | +85 | +2.4% | 6,200 |
| 2019/03/13 | 3,650 | 3,715 | 3,585 | 3,615 | -105 | -2.8% | 4,800 |
| 2019/03/12 | 3,740 | 3,740 | 3,670 | 3,720 | - | - | 1,200 |
| 2019/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2019/03/08 | 3,800 | 3,815 | 3,610 | 3,810 | -80 | -2.1% | 5,400 |
| 2019/03/07 | 3,935 | 3,990 | 3,800 | 3,890 | -60 | -1.5% | 4,400 |
| 2019/03/06 | 3,990 | 4,100 | 3,925 | 3,950 | -40 | -1% | 6,300 |
| 2019/03/05 | 3,855 | 4,010 | 3,790 | 3,990 | +190 | +5% | 8,600 |
| 2019/03/04 | 3,980 | 4,105 | 3,800 | 3,800 | -160 | -4% | 8,300 |
| 2019/03/01 | 3,805 | 3,960 | 3,805 | 3,960 | +160 | +4.2% | 6,400 |
1501～
1550
件表示中 / 3736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 | 1,031,000円 | +4.4% | +5.9% | 3.01% | 13.43倍 | 1.89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％ |
| 新光商 | 95,100円 | -7.3% | +73.0% | 1.31% | 38.63倍 | 0.55倍 |
|
半導体・電子部品商社。ルネサス製品が主体だったが２４年に代理店契約解消。遊技機部材も強い |
| 八洲電機 | 165,100円 | +2.9% | +6.1% | 2.42% | 8.78倍 | 1.15倍 |
|
日立系商社。鉄鋼など工場や鉄道、企業向けに電気機器納入。設置工事まで一括提供。期末偏重 |
| 小野建 | 137,700円 | +1.4% | -13.1% | 5.01% | 8.60倍 | 0.35倍 |
|
鋼材、建設機材の専門商社。北九州を足場に全国展開へ。中国など輸入鋼材の取り扱いで定評 |
| トーホー | 311,500円 | +2.7% | +7.9% | 4.82% | 7.04倍 | 1.08倍 |
|
業務用食品卸最大手。九州・西日本地盤、食材店「Ａ－プライス」展開。食品スーパーから撤退 |
市場注目の銘柄
チャート関連のコラム
