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

2016/02/08

2015/09/03～2016/02/08

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
2016
02/08	842	850	842	850	-0.06%	400	18億7000万	-5.97%	3.68	0.52
02/04	854	854	851	851	-1.73%	1,400	18億7110万	-6.33%	3.68	0.53
02/02	866	866	866	866	+0.06%	400	19億410万	-5.2%	3.74	0.53
02/01	865	865	865	865	-1.7%	2,400	19億300万	-5.67%	3.74	0.53
01/29	860	880	860	880	+2.62%	1,600	19億3600万	-4.56%	3.81	0.54
01/28	858	858	858	858	0%	800	18億8650万	-7.4%	3.71	0.53
01/26	898	898	858	858	-2.39%	400	18億8650万	-7.89%	3.71	0.53
01/25	871	879	865	879	+0.86%	8,000	19億3270万	-6.04%	3.8	0.54
01/22	871	871	871	871	-0.11%	200	19億1620万	-7.24%	3.77	0.54
01/21	874	874	841	872	-0.23%	1,000	19億1840万	-7.63%	3.77	0.54
01/20	874	874	874	874	+1.33%	200	19億2280万	-7.9%	3.78	0.54
01/19	836	863	836	863	+1.29%	800	18億9750万	-9.59%	3.73	0.53
01/18	851	865	850	852	-2.18%	14,800	18億7330万	-11.3%	3.68	0.53
01/15	877	878	871	871	-5.02%	1,400	19億1510万	-9.98%	3.76	0.54
01/14	860	930	850	917	+6.32%	32,800	20億1630万	-5.81%	3.96	0.57
01/13	877	877	862	862	-1.49%	5,000	18億9640万	-11.77%	3.73	0.53
01/12	883	890	835	875	-10.94%	43,600	19億2500万	-10.9%	3.78	0.54
01/08	999	1,000	970	983	-2.14%	4,600	21億6150万	-0.46%	4.25	0.61
01/07	984	1,020	984	1,004	+0.9%	13,800	22億880万	+1.62%	4.34	0.62
01/06	980	995	965	995	+1.58%	4,200	21億8900万	+0.71%	4.3	0.61
01/05	964	998	964	980	+0.2%	5,000	21億5490万	-0.86%	4.24	0.6
01/04	978	978	978	978	+1.19%	200	21億5050万	-1.16%	4.23	0.6
2015
12/30	966	966	966	966	+0.1%	1,000	21億2520万	-2.52%	4.18	0.6
12/29	965	965	952	965	0%	2,400	21億2300万	-2.72%	4.17	0.6
12/28	952	970	952	965	-0.26%	1,400	21億2300万	-2.92%	4.17	0.6
12/25	961	973	950	968	+0.83%	16,200	21億2850万	-2.76%	4.18	0.6
12/24	983	983	960	960	-1.84%	8,400	21億1090万	-3.76%	4.15	0.59
12/22	986	986	975	978	-0.41%	1,400	21億5050万	-2.05%	4.23	0.6
12/21	983	983	975	982	+0.77%	1,800	21億5930万	-1.75%	4.24	0.61
12/18	986	986	972	974	-0.56%	14,800	21億4280万	-2.7%	4.21	0.6
12/17	974	980	974	980	+0.93%	10,000	21億5490万	-2.25%	4.24	0.6
12/16	981	985	970	971	-1.37%	4,000	21億3510万	-3.24%	4.2	0.6
12/15	984	984	976	984	+0.41%	3,800	21億6480万	-1.99%	4.26	0.61
12/14	995	995	960	980	-2%	14,400	21億5600万	-2.49%	4.24	0.61
12/11	1,000	1,010	1,000	1,000	+0.05%	5,200	22億	-0.6%	4.32	0.62
12/10	1,017	1,017	999	1,000	-2.15%	5,000	21億9890万	-0.65%	4.32	0.62
12/09	1,022	1,022	1,022	1,022	-0.05%	1,400	22億4730万	+1.44%	4.42	0.63
12/08	1,020	1,022	1,003	1,022	0%	2,600	22億4840万	+1.59%	4.42	0.63
12/07	1,007	1,024	1,007	1,022	+1.49%	11,400	22億4840万	+1.69%	4.42	0.63
12/04	988	1,010	988	1,007	+0.7%	4,200	22億1540万	+0.2%	4.35	0.62
12/03	1,000	1,000	998	1,000	-0.5%	4,400	22億	-0.6%	4.32	0.62
12/02	1,005	1,005	998	1,005	+0.55%	3,000	22億1100万	-0.2%	4.35	0.62
12/01	1,000	1,000	996	1,000	+0.05%	1,000	21億9890万	-0.84%	4.32	0.62
11/30	998	999	966	999	+0.05%	2,800	21億9780万	-1.09%	4.32	0.62
11/27	1,003	1,003	999	999	-0.25%	7,600	21億9670万	-1.33%	4.32	0.62
11/26	1,025	1,025	1,001	1,001	-1.77%	2,200	22億220万	-1.28%	4.33	0.62
11/25	1,019	1,019	1,019	1,019	+0.99%	200	22億4180万	+0.49%	4.41	0.63
11/24	1,001	1,009	1,001	1,009	+0.9%	3,400	22億1980万	-0.49%	4.36	0.62
11/20	1,018	1,018	1,000	1,000	-0.25%	1,600	22億	-1.38%	4.32	0.62
11/19	1,003	1,003	1,003	1,003	+0.15%	2,800	22億550万	-1.23%	4.34	0.62
11/18	1,002	1,002	1,001	1,001	0%	1,000	22億220万	-1.38%	4.33	0.62
11/17	1,001	1,001	1,001	1,001	+0.1%	1,600	22億220万	-1.38%	4.33	0.62
11/16	1,003	1,003	999	1,000	-2.34%	1,800	22億	-1.57%	4.32	0.62
11/13	998	1,024	995	1,024	+2.5%	5,400	22億5280万	+0.69%	4.43	0.63
11/12	1,004	1,004	998	999	-0.6%	3,600	21億9780万	-1.67%	4.32	0.62
11/11	1,002	1,006	1,002	1,005	+0.65%	1,200	22億1100万	-1.08%	4.35	0.62
11/10	997	1,003	997	999	-1.14%	3,400	21億9670万	-1.72%	4.32	0.62
11/09	1,007	1,015	1,007	1,010	+0.1%	3,600	22億2200万	-0.59%	4.37	0.62
11/06	1,009	1,009	1,009	1,009	+0.05%	600	22億1980万	-0.79%	4.36	0.62
11/05	1,000	1,009	995	1,009	+0.6%	5,400	22億1870万	-1.13%	4.36	0.62
11/04	1,010	1,010	1,002	1,003	+0.25%	3,600	22億550万	-1.91%	4.34	0.62
11/02	1,002	1,002	1,000	1,000	-0.2%	1,800	22億	-2.44%	4.32	0.62
10/30	1,025	1,025	1,000	1,002	-1.91%	9,800	22億440万	-2.43%	4.33	0.62
10/29	1,025	1,025	1,011	1,022	-0.34%	5,800	22億4730万	-0.54%	4.42	0.63
10/28	1,027	1,030	1,009	1,025	-0.15%	5,600	22億5500万	-0.19%	4.43	0.63
10/27	1,030	1,030	1,027	1,027	-0.19%	2,000	22億5830万	+0.05%	4.44	0.63
10/26	1,058	1,058	1,028	1,029	-2.05%	6,800	22億6270万	+0.24%	4.45	0.64
10/23	1,064	1,064	1,050	1,050	-0.76%	1,600	23億1000万	+2.34%	4.54	0.65
10/22	1,057	1,063	1,045	1,058	+0.05%	4,200	23億2760万	+3.12%	4.58	0.65
10/21	1,003	1,075	1,003	1,058	+5.7%	20,600	23億2650万	+3.17%	4.57	0.65
10/20	1,019	1,019	1,001	1,001	-1.82%	800	22億110万	-2.29%	4.33	0.62
10/19	1,015	1,019	1,011	1,019	+0.64%	6,000	22億4180万	-0.49%	4.41	0.63
10/16	1,013	1,030	1,012	1,013	+0.75%	22,000	22億2750万	-0.83%	4.38	0.63
10/15	990	1,018	990	1,005	+0.55%	9,600	22億1100万	-1.47%	4.35	0.62
10/14	1,013	1,013	1,000	1,000	-1.33%	4,800	21億9890万	-1.91%	4.32	0.62
10/13	1,019	1,022	1,013	1,013	-0.44%	4,000	22億2860万	-0.59%	4.38	0.63
10/09	1,015	1,022	1,006	1,018	-0.39%	3,200	22億3850万	-0.05%	4.4	0.63
10/08	1,006	1,022	1,006	1,022	+1.59%	13,000	22億4730万	+0.54%	4.42	0.63
10/07	1,001	1,022	1,001	1,006	+0.5%	17,000	22億1210万	-1.03%	4.35	0.62
10/06	998	1,003	997	1,001	-0.05%	18,200	22億110万	-1.53%	4.33	0.62
10/05	1,008	1,008	993	1,001	-0.6%	45,200	22億220万	-1.38%	4.33	0.62
10/02	988	1,011	988	1,007	-2.94%	27,000	22億1540万	-0.69%	4.35	0.62
10/01	1,078	1,078	1,026	1,038	-3.71%	47,800	22億8250万	+2.42%	4.49	0.64
09/30	1,065	1,078	1,050	1,078	+0.75%	26,600	23億7050万	+6.58%	4.66	0.67
09/29	1,075	1,075	1,061	1,070	-0.47%	49,400	23億5290万	+5.68%	4.62	0.66
09/28	1,042	1,075	1,042	1,075	+3.67%	11,800	23億6390万	+5.86%	4.65	0.66
09/25	1,008	1,038	1,008	1,037	+2.07%	10,600	22億8030万	+1.62%	4.48	0.64
09/24	1,010	1,017	1,008	1,016	+0.3%	4,600	22億3410万	-1.02%	4.39	0.63
09/18	1,014	1,034	1,002	1,013	-0.15%	2,800	22億2750万	-1.98%	4.38	0.63
09/17	1,005	1,014	983	1,014	+0.9%	8,400	22億3080万	-2.5%	4.38	0.63
09/16	1,030	1,031	1,000	1,005	-3.83%	9,600	22億1100万	-3.92%	4.35	0.62
09/15	1,045	1,045	1,031	1,045	+0.48%	5,200	22億9900万	-0.76%	4.52	0.65
09/14	1,052	1,070	1,040	1,040	-0.76%	9,200	22億8800万	-1.7%	4.5	0.64
09/11	1,050	1,073	1,026	1,048	+1.4%	24,800	23億560万	-1.41%	4.53	0.65
09/10	979	1,080	969	1,034	+4.39%	38,000	22億7370万	-3.14%	4.47	0.64
09/09	960	994	957	990	+4.27%	9,400	21億7800万	-7.65%	4.28	0.61
09/08	939	970	937	950	-2.81%	6,000	20億8890万	-11.92%	4.11	0.59
09/07	980	980	977	977	-0.31%	1,000	21億4940万	-9.95%	4.22	0.6
09/04	1,004	1,004	935	980	-2.39%	11,200	21億5600万	-10.17%	4.24	0.61
09/03	987	1,010	979	1,004	+1.77%	8,400	22億880万	-8.48%	4.34	0.62

暁飯島工業（1997）の株価チャート

2015/09/03～2016/02/08

株価推移

開示資料

決算

株式

チャート