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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,570 | 3,760 | 3,570 | 3,635 | +205 | +6% | 5,800 |
| 2019/01/31 | 3,355 | 3,430 | 3,350 | 3,430 | +75 | +2.2% | 1,900 |
| 2019/01/30 | 3,360 | 3,360 | 3,220 | 3,355 | -5 | -0.1% | 1,100 |
| 2019/01/29 | 3,315 | 3,360 | 3,315 | 3,360 | -40 | -1.2% | 1,000 |
| 2019/01/28 | 3,445 | 3,445 | 3,400 | 3,400 | +25 | +0.7% | 1,600 |
| 2019/01/25 | 3,335 | 3,375 | 3,275 | 3,375 | +40 | +1.2% | 1,400 |
| 2019/01/24 | 3,275 | 3,335 | 3,255 | 3,335 | +60 | +1.8% | 1,600 |
| 2019/01/23 | 3,270 | 3,275 | 3,270 | 3,275 | +5 | +0.2% | 300 |
| 2019/01/22 | 3,270 | 3,270 | 3,270 | 3,270 | +5 | +0.2% | 100 |
| 2019/01/21 | 3,245 | 3,350 | 3,170 | 3,265 | +20 | +0.6% | 2,400 |
| 2019/01/18 | 3,330 | 3,335 | 3,245 | 3,245 | -85 | -2.6% | 800 |
| 2019/01/17 | 3,205 | 3,375 | 3,135 | 3,330 | +130 | +4.1% | 3,500 |
| 2019/01/16 | 3,120 | 3,200 | 3,120 | 3,200 | +85 | +2.7% | 2,600 |
| 2019/01/15 | 3,150 | 3,150 | 3,115 | 3,115 | -35 | -1.1% | 2,300 |
| 2019/01/11 | 3,105 | 3,150 | 3,105 | 3,150 | +45 | +1.4% | 2,800 |
| 2019/01/10 | 3,085 | 3,150 | 3,085 | 3,105 | +20 | +0.6% | 6,500 |
| 2019/01/09 | 3,100 | 3,100 | 3,080 | 3,085 | -10 | -0.3% | 600 |
| 2019/01/08 | 3,100 | 3,100 | 2,980 | 3,095 | -10 | -0.3% | 3,800 |
| 2019/01/07 | 3,105 | 3,105 | 3,105 | 3,105 | +5 | +0.2% | 100 |
| 2019/01/04 | 3,100 | 3,100 | 3,050 | 3,100 | -35 | -1.1% | 1,000 |
| 2018/12/28 | 3,045 | 3,135 | 3,045 | 3,135 | -50 | -1.6% | 600 |
| 2018/12/27 | 3,080 | 3,185 | 3,080 | 3,185 | -25 | -0.8% | 600 |
| 2018/12/26 | 3,275 | 3,275 | 3,055 | 3,210 | +90 | +2.9% | 1,900 |
| 2018/12/25 | 3,135 | 3,200 | 3,050 | 3,120 | -20 | -0.6% | 5,100 |
| 2018/12/21 | 3,005 | 3,140 | 2,885 | 3,140 | -35 | -1.1% | 900 |
| 2018/12/20 | 3,180 | 3,180 | 3,050 | 3,175 | -5 | -0.2% | 800 |
| 2018/12/19 | 3,110 | 3,180 | 3,050 | 3,180 | +130 | +4.3% | 700 |
| 2018/12/18 | 3,130 | 3,205 | 3,050 | 3,050 | -85 | -2.7% | 2,300 |
| 2018/12/17 | 3,130 | 3,135 | 3,130 | 3,135 | +55 | +1.8% | 600 |
| 2018/12/14 | 3,115 | 3,115 | 3,080 | 3,080 | -35 | -1.1% | 300 |
| 2018/12/13 | 3,115 | 3,115 | 3,115 | 3,115 | ±0 | ±0% | 100 |
| 2018/12/12 | 3,100 | 3,170 | 3,100 | 3,115 | -25 | -0.8% | 700 |
| 2018/12/11 | 3,090 | 3,150 | 3,090 | 3,140 | -160 | -4.8% | 3,900 |
| 2018/12/10 | 3,400 | 3,400 | 3,300 | 3,300 | +55 | +1.7% | 2,300 |
| 2018/12/07 | 3,245 | 3,245 | 3,245 | 3,245 | - | - | 200 |
| 2018/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 3,250 | 3,250 | 3,250 | 3,250 | +5 | +0.2% | 200 |
| 2018/12/03 | 3,200 | 3,250 | 3,200 | 3,245 | +50 | +1.6% | 1,800 |
| 2018/11/30 | 3,135 | 3,195 | 3,135 | 3,195 | -5 | -0.2% | 400 |
| 2018/11/29 | 3,135 | 3,200 | 3,135 | 3,200 | +40 | +1.3% | 800 |
| 2018/11/28 | 3,200 | 3,200 | 3,150 | 3,160 | -40 | -1.3% | 800 |
| 2018/11/27 | 3,165 | 3,300 | 3,160 | 3,200 | -85 | -2.6% | 4,600 |
| 2018/11/26 | 3,445 | 3,445 | 3,110 | 3,285 | ±0 | ±0% | 5,600 |
| 2018/11/22 | 3,285 | 3,285 | 3,285 | 3,285 | +15 | +0.5% | 100 |
| 2018/11/21 | 3,250 | 3,270 | 3,250 | 3,270 | -5 | -0.2% | 700 |
| 2018/11/20 | 3,280 | 3,280 | 3,275 | 3,275 | -35 | -1.1% | 200 |
| 2018/11/19 | 3,250 | 3,310 | 3,230 | 3,310 | +110 | +3.4% | 1,700 |
| 2018/11/16 | 3,300 | 3,300 | 3,200 | 3,200 | -115 | -3.5% | 700 |
| 2018/11/15 | 3,320 | 3,320 | 3,195 | 3,315 | -10 | -0.3% | 500 |
1601～
1650
件表示中 / 3768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 | - | -7.0% | -24.7% | - | - | - |
|
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 | 98,300円 | -7.3% | +73.0% | 1.27% | 39.78倍 | 0.56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 |
| 佐藤商 | 169,600円 | +1.9% | +0.1% | 4.48% | 6.38倍 | 0.52倍 |
|
金属専門商社。トラック、建機向け多い。非鉄・電子材料に展開。金属洋食器等の直営店舗も |
| 小野建 | 143,700円 | +1.4% | -13.1% | 4.80% | 8.93倍 | 0.37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 |
| 萩原電気 | 349,000円 | +4.4% | -5.0% | 5.30% | 9.66倍 | 0.68倍 |
|
名古屋地盤の半導体等の電子部品・機器商社。自動車向けが約９割。ＦＡ機器等製造部門兼営 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
