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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,101 | 1,127 | 1,090 | 1,100 | -30 | -2.7% | 7,500 |
| 2013/06/24 | 1,132 | 1,132 | 1,110 | 1,130 | +10 | +0.9% | 2,900 |
| 2013/06/21 | 1,136 | 1,136 | 1,101 | 1,120 | ±0 | ±0% | 3,300 |
| 2013/06/20 | 1,140 | 1,140 | 1,120 | 1,120 | -4 | -0.4% | 3,300 |
| 2013/06/19 | 1,129 | 1,129 | 1,100 | 1,124 | +4 | +0.4% | 2,000 |
| 2013/06/18 | 1,130 | 1,130 | 1,100 | 1,120 | -4 | -0.4% | 1,500 |
| 2013/06/17 | 1,115 | 1,124 | 1,115 | 1,124 | +10 | +0.9% | 1,400 |
| 2013/06/14 | 1,100 | 1,114 | 1,082 | 1,114 | +19 | +1.7% | 2,500 |
| 2013/06/13 | 1,090 | 1,098 | 1,090 | 1,095 | +5 | +0.5% | 900 |
| 2013/06/12 | 1,068 | 1,090 | 1,051 | 1,090 | +17 | +1.6% | 1,000 |
| 2013/06/11 | 1,081 | 1,100 | 1,062 | 1,073 | -8 | -0.7% | 3,900 |
| 2013/06/10 | 1,070 | 1,100 | 1,060 | 1,081 | -9 | -0.8% | 6,600 |
| 2013/06/07 | 1,051 | 1,094 | 1,050 | 1,090 | -21 | -1.9% | 6,500 |
| 2013/06/06 | 1,108 | 1,150 | 1,108 | 1,111 | -54 | -4.6% | 6,200 |
| 2013/06/05 | 1,197 | 1,197 | 1,160 | 1,165 | +30 | +2.6% | 4,700 |
| 2013/06/04 | 1,141 | 1,177 | 1,106 | 1,135 | -44 | -3.7% | 5,300 |
| 2013/06/03 | 1,171 | 1,179 | 1,167 | 1,179 | -22 | -1.8% | 2,200 |
| 2013/05/31 | 1,210 | 1,230 | 1,201 | 1,201 | -9 | -0.7% | 2,500 |
| 2013/05/30 | 1,205 | 1,237 | 1,205 | 1,210 | -7 | -0.6% | 2,300 |
| 2013/05/29 | 1,217 | 1,220 | 1,187 | 1,217 | ±0 | ±0% | 6,200 |
| 2013/05/28 | 1,220 | 1,220 | 1,193 | 1,217 | +2 | +0.2% | 2,800 |
| 2013/05/27 | 1,249 | 1,249 | 1,187 | 1,215 | ±0 | ±0% | 4,200 |
| 2013/05/24 | 1,187 | 1,234 | 1,187 | 1,215 | -2 | -0.2% | 9,000 |
| 2013/05/23 | 1,239 | 1,250 | 1,205 | 1,217 | -20 | -1.6% | 8,100 |
| 2013/05/22 | 1,225 | 1,249 | 1,220 | 1,237 | -3 | -0.2% | 5,200 |
| 2013/05/21 | 1,220 | 1,240 | 1,215 | 1,240 | -5 | -0.4% | 5,700 |
| 2013/05/20 | 1,230 | 1,250 | 1,229 | 1,245 | +2 | +0.2% | 7,000 |
| 2013/05/17 | 1,230 | 1,254 | 1,230 | 1,243 | -11 | -0.9% | 3,000 |
| 2013/05/16 | 1,250 | 1,278 | 1,206 | 1,254 | -16 | -1.3% | 11,400 |
| 2013/05/15 | 1,260 | 1,283 | 1,242 | 1,270 | +10 | +0.8% | 13,300 |
| 2013/05/14 | 1,250 | 1,285 | 1,242 | 1,260 | -10 | -0.8% | 13,400 |
| 2013/05/13 | 1,252 | 1,275 | 1,250 | 1,270 | +18 | +1.4% | 17,800 |
| 2013/05/10 | 1,266 | 1,271 | 1,240 | 1,252 | -6 | -0.5% | 9,000 |
| 2013/05/09 | 1,235 | 1,265 | 1,228 | 1,258 | +33 | +2.7% | 12,400 |
| 2013/05/08 | 1,209 | 1,230 | 1,200 | 1,225 | +34 | +2.9% | 15,500 |
| 2013/05/07 | 1,165 | 1,215 | 1,165 | 1,191 | +33 | +2.8% | 12,700 |
| 2013/05/02 | 1,151 | 1,160 | 1,146 | 1,158 | ±0 | ±0% | 8,600 |
| 2013/05/01 | 1,151 | 1,160 | 1,140 | 1,158 | +13 | +1.1% | 21,900 |
| 2013/04/30 | 1,130 | 1,145 | 1,124 | 1,145 | +11 | +1% | 6,000 |
| 2013/04/26 | 1,148 | 1,148 | 1,128 | 1,134 | +6 | +0.5% | 4,300 |
| 2013/04/25 | 1,100 | 1,128 | 1,100 | 1,128 | +38 | +3.5% | 9,900 |
| 2013/04/24 | 1,090 | 1,093 | 1,085 | 1,090 | ±0 | ±0% | 4,300 |
| 2013/04/23 | 1,091 | 1,094 | 1,088 | 1,090 | -3 | -0.3% | 3,900 |
| 2013/04/22 | 1,078 | 1,093 | 1,073 | 1,093 | +16 | +1.5% | 2,300 |
| 2013/04/19 | 1,070 | 1,078 | 1,070 | 1,077 | +7 | +0.7% | 1,900 |
| 2013/04/18 | 1,070 | 1,070 | 1,055 | 1,070 | -5 | -0.5% | 3,200 |
| 2013/04/17 | 1,075 | 1,075 | 1,074 | 1,075 | +7 | +0.7% | 1,500 |
| 2013/04/16 | 1,074 | 1,074 | 1,060 | 1,068 | -7 | -0.7% | 900 |
| 2013/04/15 | 1,062 | 1,075 | 1,060 | 1,075 | +13 | +1.2% | 1,000 |
| 2013/04/12 | 1,071 | 1,080 | 1,062 | 1,062 | ±0 | ±0% | 4,100 |
2901～
2950
件表示中 / 3695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 | 813,000円 | -3.9% | -24.7% | 2.83% | 15.30倍 | 1.49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％ |
| コーア商事Ｈ | 68,300円 | +5.5% | +5.3% | 2.20% | 9.34倍 | 1.08倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
| 橋本総ＨＤ | 132,000円 | +2.8% | +4.0% | 3.64% | 9.75倍 | 0.81倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
| オーハシテクニカ | 203,500円 | +1.5% | +15.5% | 3.34% | 17.39倍 | 0.67倍 |
|
独立系自動車部品メーカー。携帯電話用部品も。子会社の加工場をマザー工場とし生産は海外 |
| 明和産 | 66,200円 | +2.1% | -11.5% | 5.74% | 8.87倍 | 0.69倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
市場注目の銘柄
チャート関連のコラム
