暁飯島工業（1997）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/04

2010/08/04～2011/01/04

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2016	9/1, 株式分割 1→2
2015	3/1, 株式併合 10→1
2011
01/04	410	410	410	410	0%	400	-	+0.49%	-	-
2010
12/30	400	410	400	410	+2.5%	3,000	-	+0.74%	-	-
12/29	405	405	400	400	-2.44%	400	-	-1.48%	-	-
12/27	415	415	405	410	0%	2,000	-	+1.23%	-	-
12/24	410	410	410	410	0%	1,600	-	+1.74%	-	-
12/22	415	415	400	410	0%	10,000	-	+2.24%	-	-
12/21	400	410	395	410	+1.23%	10,400	-	+2.76%	-	-
12/20	405	405	405	405	0%	2,200	-	+2.02%	-	-
12/17	400	405	400	405	+1.25%	2,400	-	+2.27%	-	-
12/16	405	405	400	400	-1.23%	1,400	-	+1.52%	-	-
12/15	405	410	405	405	-2.41%	4,200	-	+3.05%	-	-
12/14	405	415	405	415	+1.22%	3,200	-	+5.87%	-	-
12/13	415	415	405	410	-1.2%	9,000	-	+5.4%	-	-
12/10	410	415	405	415	0%	4,800	-	+7.24%	-	-
12/09	415	415	410	415	0%	1,400	-	+7.79%	-	-
12/08	410	425	410	415	+1.22%	4,800	-	+8.36%	-	-
12/07	415	415	410	410	-2.38%	2,400	-	+7.61%	-	-
12/06	410	435	410	420	+3.7%	10,000	-	+10.82%	-	-
12/03	415	425	405	405	-3.57%	8,600	-	+7.43%	-	-
12/02	405	430	405	420	+2.44%	12,600	-	+11.7%	-	-
12/01	410	415	395	410	0%	4,000	-	+9.63%	-	-
11/30	410	410	400	410	-1.2%	5,200	-	+10.22%	-	-
11/29	390	415	390	415	+7.79%	6,800	-	+11.86%	-	-
11/26	395	395	380	385	0%	7,800	-	+4.34%	-	-
11/25	375	385	370	385	+2.67%	2,600	-	+4.34%	-	-
11/24	380	380	375	375	-2.6%	3,000	-	+1.63%	-	-
11/22	385	385	380	385	+1.32%	2,600	-	+3.77%	-	-
11/19	370	380	370	380	+4.11%	5,600	-	+1.88%	-	-
11/18	360	370	360	365	+1.39%	4,800	-	-2.41%	-	-
11/16	360	360	360	360	+1.41%	600	-	-4%	-	-
11/15	355	360	350	355	-2.74%	3,400	-	-5.59%	-	-
11/12	360	365	360	365	0%	1,000	-	-3.18%	-	-
11/11	365	365	365	365	0%	600	-	-3.69%	-	-
11/10	365	370	360	365	-1.35%	3,200	-	-3.95%	-	-
11/09	375	375	365	370	-1.33%	3,400	-	-3.14%	-	-
11/08	360	375	360	375	+4.17%	3,600	-	-2.34%	-	-
11/05	360	360	360	360	0%	600	-	-6.98%	-	-
11/04	360	360	355	360	0%	1,400	-	-7.46%	-	-
11/02	355	360	355	360	+1.41%	1,600	-	-7.93%	-	-
11/01	360	365	355	355	-2.74%	2,000	-	-9.67%	-	-
10/29	355	365	355	365	-1.35%	1,600	-	-7.83%	-	-
10/28	365	370	360	370	0%	1,000	-	-7.04%	-	-
10/27	370	370	370	370	0%	200	-	-7.5%	-	-
10/26	380	380	370	370	-1.33%	7,600	-	-7.73%	-	-
10/25	385	385	365	375	+1.35%	4,200	-	-6.95%	-	-
10/22	370	380	365	370	-1.33%	4,600	-	-8.42%	-	-
10/21	385	385	375	375	+1.35%	1,000	-	-7.18%	-	-
10/20	385	385	365	370	-3.9%	9,200	-	-8.64%	-	-
10/19	395	395	385	385	-1.28%	8,200	-	-5.17%	-	-
10/18	390	400	385	390	-8.24%	37,400	-	-3.94%	-	-
10/15	430	445	415	425	+2.41%	41,000	-	+4.68%	-	-
10/14	435	455	410	415	0%	100,400	-	+2.98%	-	-
10/13	395	415	395	415	+6.41%	30,400	-	+3.49%	-	-
10/12	395	395	390	390	+1.3%	10,200	-	-2.26%	-	-
10/08	390	395	385	385	-1.28%	8,000	-	-3.27%	-	-
10/07	405	405	390	390	-2.5%	5,800	-	-1.76%	-	-
10/06	400	400	390	400	+1.27%	7,200	-	+1.01%	-	-
10/05	400	410	390	395	-2.47%	19,600	-	0%	-	-
10/04	435	440	400	405	-7.95%	76,400	-	+2.79%	-	-
10/01	435	530	425	440	+1.15%	287,400	-	+12.24%	-	-
09/30	420	460	415	435	+3.57%	46,200	-	+11.54%	-	-
09/29	410	425	410	420	+3.7%	7,400	-	+8.53%	-	-
09/28	415	415	400	405	-2.41%	5,600	-	+4.92%	-	-
09/27	410	415	400	415	0%	10,400	-	+7.79%	-	-
09/24	420	425	395	415	0%	10,800	-	+8.36%	-	-
09/22	420	430	415	415	-1.19%	12,000	-	+8.92%	-	-
09/21	420	420	410	420	+1.2%	6,200	-	+10.82%	-	-
09/17	405	415	400	415	+3.75%	12,200	-	+9.79%	-	-
09/16	405	410	390	400	0%	10,200	-	+6.38%	-	-
09/15	390	420	375	400	+2.56%	17,600	-	+6.67%	-	-
09/14	415	415	390	390	-2.5%	8,400	-	+4%	-	-
09/13	390	400	385	400	+5.26%	12,000	-	+6.95%	-	-
09/10	390	395	380	380	-2.56%	21,600	-	+1.6%	-	-
09/09	395	470	390	390	+1.3%	254,200	-	+4%	-	-
09/08	370	385	365	385	+5.48%	22,000	-	+2.67%	-	-
09/07	365	380	360	365	0%	10,200	-	-2.93%	-	-
09/06	365	375	365	365	0%	2,400	-	-3.18%	-	-
09/03	370	370	360	365	0%	4,200	-	-3.44%	-	-
09/02	365	380	365	365	+1.39%	5,400	-	-3.95%	-	-
09/01	365	370	360	360	0%	6,200	-	-5.76%	-	-
08/31	370	400	355	360	-2.7%	25,800	7億9200万	-6.25%	3.45	0.44
08/30	370	370	365	370	+1.37%	2,000	-	-4.15%	-	-
08/27	360	365	350	365	0%	5,400	-	-5.93%	-	-
08/26	375	375	365	365	-2.67%	3,000	-	-6.65%	-	-
08/25	360	375	360	375	-1.32%	9,600	-	-4.58%	-	-
08/24	390	390	380	380	-2.56%	2,000	-	-4.28%	-	-
08/23	385	390	385	390	+2.63%	2,200	-	-3.7%	-	-
08/20	370	380	370	380	+2.7%	3,400	-	-6.63%	-	-
08/19	370	370	355	370	+1.37%	9,000	-	-9.54%	-	-
08/18	365	365	355	365	0%	5,400	-	-11.19%	-	-
08/17	375	375	365	365	-3.95%	6,400	-	-11.84%	-	-
08/16	380	380	375	380	0%	2,600	-	-8.65%	-	-
08/13	375	385	370	380	+1.33%	7,400	-	-9.09%	-	-
08/12	375	380	375	375	-1.32%	7,000	-	-10.71%	-	-
08/11	380	380	375	380	-1.3%	4,600	-	-9.95%	-	-
08/10	390	390	385	385	0%	2,200	-	-8.98%	-	-
08/09	395	395	380	385	-3.75%	10,800	-	-9.62%	-	-
08/06	400	400	400	400	0%	200	-	-6.32%	-	-
08/05	405	415	400	400	-1.23%	6,200	-	-6.76%	-	-
08/04	400	405	395	405	+1.25%	3,800	-	-5.59%	-	-

暁飯島工業（1997）の株価チャート

2010/08/04～2011/01/04

株価推移

開示資料

決算

株式

チャート