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 |
---|---|---|---|---|---|---|---|
2017/07/12 | 2,325 | 2,346 | 2,325 | 2,346 | +25 | +1.1% | 3,100 |
2017/07/11 | 2,321 | 2,339 | 2,315 | 2,321 | +6 | +0.3% | 5,400 |
2017/07/10 | 2,309 | 2,315 | 2,300 | 2,315 | +17 | +0.7% | 4,300 |
2017/07/07 | 2,300 | 2,300 | 2,270 | 2,298 | -7 | -0.3% | 1,200 |
2017/07/06 | 2,289 | 2,320 | 2,289 | 2,305 | +16 | +0.7% | 7,900 |
2017/07/05 | 2,260 | 2,289 | 2,250 | 2,289 | +20 | +0.9% | 3,000 |
2017/07/04 | 2,278 | 2,280 | 2,256 | 2,269 | +2 | +0.1% | 3,200 |
2017/07/03 | 2,285 | 2,285 | 2,266 | 2,267 | +2 | +0.1% | 3,500 |
2017/06/30 | 2,267 | 2,267 | 2,250 | 2,265 | -25 | -1.1% | 3,500 |
2017/06/29 | 2,305 | 2,305 | 2,271 | 2,290 | -11 | -0.5% | 4,100 |
2017/06/28 | 2,246 | 2,301 | 2,246 | 2,301 | -51 | -2.2% | 9,700 |
2017/06/27 | 2,348 | 2,352 | 2,336 | 2,352 | +10 | +0.4% | 2,000 |
2017/06/26 | 2,347 | 2,350 | 2,312 | 2,342 | +13 | +0.6% | 6,000 |
2017/06/23 | 2,322 | 2,330 | 2,320 | 2,329 | -1 | ±0% | 2,700 |
2017/06/22 | 2,325 | 2,330 | 2,321 | 2,330 | +2 | +0.1% | 1,400 |
2017/06/21 | 2,336 | 2,336 | 2,310 | 2,328 | -1 | ±0% | 3,300 |
2017/06/20 | 2,321 | 2,333 | 2,315 | 2,329 | -4 | -0.2% | 3,700 |
2017/06/19 | 2,330 | 2,338 | 2,299 | 2,333 | +3 | +0.1% | 11,800 |
2017/06/16 | 2,307 | 2,330 | 2,307 | 2,330 | +30 | +1.3% | 2,000 |
2017/06/15 | 2,285 | 2,300 | 2,285 | 2,300 | -10 | -0.4% | 1,900 |
2017/06/14 | 2,308 | 2,315 | 2,308 | 2,310 | +4 | +0.2% | 1,700 |
2017/06/13 | 2,316 | 2,316 | 2,300 | 2,306 | -3 | -0.1% | 1,600 |
2017/06/12 | 2,290 | 2,315 | 2,275 | 2,309 | +18 | +0.8% | 6,700 |
2017/06/09 | 2,293 | 2,293 | 2,288 | 2,291 | +1 | ±0% | 1,000 |
2017/06/08 | 2,280 | 2,290 | 2,280 | 2,290 | +3 | +0.1% | 1,500 |
2017/06/07 | 2,275 | 2,287 | 2,265 | 2,287 | +17 | +0.7% | 2,100 |
2017/06/06 | 2,272 | 2,272 | 2,270 | 2,270 | -10 | -0.4% | 900 |
2017/06/05 | 2,288 | 2,288 | 2,275 | 2,280 | -7 | -0.3% | 3,500 |
2017/06/02 | 2,287 | 2,287 | 2,280 | 2,287 | -4 | -0.2% | 2,300 |
2017/06/01 | 2,290 | 2,291 | 2,285 | 2,291 | +6 | +0.3% | 3,800 |
2017/05/31 | 2,288 | 2,294 | 2,284 | 2,285 | +10 | +0.4% | 1,200 |
2017/05/30 | 2,267 | 2,283 | 2,267 | 2,275 | -4 | -0.2% | 1,400 |
2017/05/29 | 2,285 | 2,285 | 2,279 | 2,279 | +19 | +0.8% | 1,700 |
2017/05/26 | 2,270 | 2,270 | 2,259 | 2,260 | +1 | ±0% | 4,300 |
2017/05/25 | 2,265 | 2,273 | 2,259 | 2,259 | -6 | -0.3% | 9,700 |
2017/05/24 | 2,267 | 2,274 | 2,257 | 2,265 | +3 | +0.1% | 5,200 |
2017/05/23 | 2,262 | 2,278 | 2,261 | 2,262 | -2 | -0.1% | 2,800 |
2017/05/22 | 2,277 | 2,293 | 2,262 | 2,264 | -14 | -0.6% | 7,100 |
2017/05/19 | 2,296 | 2,296 | 2,250 | 2,278 | +13 | +0.6% | 2,700 |
2017/05/18 | 2,275 | 2,275 | 2,236 | 2,265 | -10 | -0.4% | 3,500 |
2017/05/17 | 2,283 | 2,299 | 2,253 | 2,275 | -2 | -0.1% | 5,600 |
2017/05/16 | 2,276 | 2,299 | 2,271 | 2,277 | +2 | +0.1% | 2,000 |
2017/05/15 | 2,255 | 2,288 | 2,250 | 2,275 | -15 | -0.7% | 5,200 |
2017/05/12 | 2,290 | 2,290 | 2,290 | 2,290 | ±0 | ±0% | 500 |
2017/05/11 | 2,290 | 2,290 | 2,288 | 2,290 | ±0 | ±0% | 1,000 |
2017/05/10 | 2,270 | 2,298 | 2,270 | 2,290 | -10 | -0.4% | 2,100 |
2017/05/09 | 2,292 | 2,300 | 2,292 | 2,300 | +9 | +0.4% | 900 |
2017/05/08 | 2,289 | 2,297 | 2,289 | 2,291 | +24 | +1.1% | 2,000 |
2017/05/02 | 2,280 | 2,280 | 2,265 | 2,267 | -14 | -0.6% | 3,300 |
2017/05/01 | 2,290 | 2,310 | 2,250 | 2,281 | -30 | -1.3% | 3,800 |
1951~
2000
件表示中 / 3737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 | 1,020,000円 | +4.4% | +5.9% | 3.04% | 13.29倍 | 1.87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% |
八洲電機 | 166,100円 | +2.9% | +6.1% | 2.41% | 8.83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 |
新光商 | 94,700円 | -7.3% | +73.0% | 1.32% | 38.46倍 | 0.54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 |
小野建 | 138,900円 | +1.4% | -13.1% | 4.97% | 8.67倍 | 0.36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 | 311,000円 | +2.7% | +7.9% | 4.82% | 7.03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