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 |
|---|---|---|---|---|---|---|---|
| 2024/07/11 | 7,830 | 7,890 | 7,790 | 7,840 | +10 | +0.1% | 800 |
| 2024/07/10 | 7,980 | 7,980 | 7,700 | 7,830 | -160 | -2% | 1,600 |
| 2024/07/09 | 7,900 | 7,990 | 7,700 | 7,990 | -130 | -1.6% | 2,600 |
| 2024/07/08 | 7,900 | 8,120 | 7,900 | 8,120 | +70 | +0.9% | 500 |
| 2024/07/05 | 8,000 | 8,050 | 8,000 | 8,050 | +70 | +0.9% | 600 |
| 2024/07/04 | 8,020 | 8,170 | 7,980 | 7,980 | -10 | -0.1% | 500 |
| 2024/07/03 | 8,000 | 8,000 | 7,730 | 7,990 | -160 | -2% | 1,300 |
| 2024/07/02 | 8,430 | 8,430 | 8,000 | 8,150 | -310 | -3.7% | 2,400 |
| 2024/07/01 | 8,380 | 8,460 | 8,380 | 8,460 | +230 | +2.8% | 1,400 |
| 2024/06/28 | 8,080 | 8,340 | 8,080 | 8,230 | +80 | +1% | 900 |
| 2024/06/27 | 8,080 | 8,150 | 8,080 | 8,150 | -220 | -2.6% | 1,100 |
| 2024/06/26 | 8,400 | 8,420 | 8,350 | 8,370 | -40 | -0.5% | 1,800 |
| 2024/06/25 | 8,430 | 8,430 | 8,330 | 8,410 | +110 | +1.3% | 800 |
| 2024/06/24 | 8,420 | 8,470 | 8,300 | 8,300 | +30 | +0.4% | 1,800 |
| 2024/06/21 | 8,420 | 8,420 | 8,270 | 8,270 | -50 | -0.6% | 900 |
| 2024/06/20 | 8,480 | 8,480 | 8,300 | 8,320 | -110 | -1.3% | 2,100 |
| 2024/06/19 | 8,470 | 8,470 | 8,280 | 8,430 | -10 | -0.1% | 600 |
| 2024/06/18 | 8,300 | 8,450 | 8,290 | 8,440 | +120 | +1.4% | 1,200 |
| 2024/06/17 | 8,290 | 8,490 | 8,290 | 8,320 | +10 | +0.1% | 1,400 |
| 2024/06/14 | 8,120 | 8,500 | 8,120 | 8,310 | +40 | +0.5% | 2,300 |
| 2024/06/13 | 8,140 | 8,290 | 8,140 | 8,270 | +100 | +1.2% | 500 |
| 2024/06/12 | 8,020 | 8,250 | 8,020 | 8,170 | +100 | +1.2% | 1,200 |
| 2024/06/11 | 8,210 | 8,260 | 8,070 | 8,070 | -120 | -1.5% | 500 |
| 2024/06/10 | 8,240 | 8,330 | 8,190 | 8,190 | -120 | -1.4% | 800 |
| 2024/06/07 | 8,000 | 8,310 | 8,000 | 8,310 | +310 | +3.9% | 1,000 |
| 2024/06/06 | 8,110 | 8,110 | 8,000 | 8,000 | -190 | -2.3% | 800 |
| 2024/06/05 | 8,320 | 8,320 | 8,120 | 8,190 | -280 | -3.3% | 1,100 |
| 2024/06/04 | 8,310 | 8,490 | 8,310 | 8,470 | +10 | +0.1% | 1,000 |
| 2024/06/03 | 8,210 | 8,540 | 8,180 | 8,460 | +260 | +3.2% | 3,100 |
| 2024/05/31 | 8,690 | 8,690 | 8,000 | 8,200 | -480 | -5.5% | 4,600 |
| 2024/05/30 | 8,820 | 8,820 | 8,580 | 8,680 | +310 | +3.7% | 1,300 |
| 2024/05/29 | 8,400 | 8,960 | 8,370 | 8,370 | +270 | +3.3% | 4,400 |
| 2024/05/28 | 8,600 | 8,600 | 8,100 | 8,100 | -500 | -5.8% | 600 |
| 2024/05/27 | 8,600 | 8,600 | 8,590 | 8,600 | +100 | +1.2% | 900 |
| 2024/05/24 | 8,300 | 8,500 | 8,300 | 8,500 | +200 | +2.4% | 700 |
| 2024/05/23 | 8,220 | 8,300 | 7,980 | 8,300 | +100 | +1.2% | 1,000 |
| 2024/05/22 | 7,700 | 8,600 | 7,700 | 8,200 | +500 | +6.5% | 4,600 |
| 2024/05/21 | 7,600 | 7,700 | 7,600 | 7,700 | +100 | +1.3% | 600 |
| 2024/05/20 | 7,250 | 7,740 | 7,250 | 7,600 | +380 | +5.3% | 2,500 |
| 2024/05/17 | 7,070 | 7,220 | 7,060 | 7,220 | +170 | +2.4% | 700 |
| 2024/05/16 | 7,310 | 7,400 | 7,010 | 7,050 | -180 | -2.5% | 1,700 |
| 2024/05/15 | 7,200 | 7,230 | 7,200 | 7,230 | -70 | -1% | 200 |
| 2024/05/14 | 7,470 | 7,470 | 7,300 | 7,300 | -170 | -2.3% | 700 |
| 2024/05/13 | 7,870 | 7,870 | 7,470 | 7,470 | +350 | +4.9% | 3,800 |
| 2024/05/10 | 7,470 | 7,470 | 7,120 | 7,120 | -200 | -2.7% | 500 |
| 2024/05/09 | 7,080 | 7,320 | 7,080 | 7,320 | - | - | 400 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/01 | 7,320 | 7,320 | 7,320 | 7,320 | ±0 | ±0% | 100 |
201～
250
件表示中 / 3696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 | 880,000円 | -3.9% | -24.7% | 2.61% | 16.56倍 | 1.61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％ |
| 佐鳥電機 | 172,800円 | +4.0% | -4.2% | 4.98% | 9.92倍 | 0.73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 |
| 三共興 | 65,800円 | +3.4% | -19.5% | 4.10% | 11.97倍 | 0.54倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| 東都水 | 747,000円 | +0.2% | -16.0% | 0.00% | 13.96倍 | 1.04倍 |
|
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 |
| たけびし | 183,100円 | +1.0% | +0.5% | 3.60% | 12.21倍 | 0.72倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
市場注目の銘柄
チャート関連のコラム
