中央可鍛工業（5607）の株価チャート

2003/08/18

2002/10/17～2003/08/18

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
2003
08/18	278	286	278	286	+9.58%	5,000	-	+7.52%	-	-
08/14	261	261	261	261	+1.56%	1,000	-	-1.51%	-	-
08/13	257	257	257	257	-3.75%	1,000	-	-2.65%	-	-
08/08	267	267	267	267	+1.91%	1,000	-	+1.14%	-	-
08/05	271	271	262	262	-0.76%	2,000	-	-0.38%	-	-
07/31	264	264	264	264	+1.15%	3,000	-	+0.38%	-	-
07/30	261	261	261	261	+2.35%	2,000	-	-0.38%	-	-
07/28	255	255	255	255	-0.78%	2,000	-	-2.3%	-	-
07/25	256	257	256	257	-4.46%	2,000	-	-1.15%	-	-
07/22	269	269	269	269	0%	3,000	-	+3.46%	-	-
07/18	269	269	269	269	-1.82%	1,000	-	+3.86%	-	-
07/16	274	274	274	274	0%	1,000	-	+6.2%	-	-
07/15	274	274	274	274	0%	4,000	-	+6.61%	-	-
07/11	274	274	274	274	-0.72%	2,000	-	+6.61%	-	-
07/10	276	276	276	276	-0.72%	4,000	-	+7.81%	-	-
07/09	278	278	278	278	0%	1,000	-	+9.45%	-	-
07/04	278	278	278	278	0%	12,000	-	+9.88%	-	-
07/03	278	278	278	278	0%	3,000	-	+10.76%	-	-
07/02	278	278	278	278	+5.7%	1,000	-	+11.2%	-	-
07/01	263	263	263	263	0%	1,000	-	+5.62%	-	-
06/30	263	263	263	263	+3.14%	11,000	-	+5.62%	-	-
06/27	255	255	255	255	+0.39%	5,000	-	+2.82%	-	-
06/25	254	254	254	254	0%	1,000	-	+2.42%	-	-
06/24	255	255	254	254	+2.42%	4,000	-	+2.01%	-	-
06/20	248	248	248	248	+0.4%	10,000	-	-0.4%	-	-
06/19	247	247	247	247	+0.82%	1,000	-	-0.8%	-	-
06/18	245	245	245	245	-2%	1,000	-	-1.61%	-	-
06/17	250	250	250	250	0%	2,000	-	+0.81%	-	-
06/16	250	250	250	250	0%	1,000	-	+1.21%	-	-
06/13	250	250	250	250	+3.73%	2,000	-	+1.63%	-	-
06/09	241	241	241	241	0%	1,000	-	-1.63%	-	-
06/06	241	241	241	241	+2.55%	4,000	-	-1.63%	-	-
06/05	235	235	235	235	-6%	2,000	-	-4.08%	-	-
06/03	250	250	250	250	-0.4%	2,000	-	+2.04%	-	-
05/26	251	251	251	251	0%	1,000	-	+2.45%	-	-
05/22	251	251	251	251	0%	6,000	-	+2.45%	-	-
05/21	251	251	251	251	-3.83%	1,000	-	+2.45%	-	-
05/20	254	261	254	261	+8.75%	4,000	-	+6.53%	-	-
05/15	240	240	240	240	0%	1,000	-	-2.04%	-	-
05/14	240	240	240	240	0%	1,000	-	-2.04%	-	-
05/13	240	240	240	240	-2.04%	2,000	-	-1.64%	-	-
05/12	230	245	230	245	-2%	3,000	-	+0.82%	-	-
05/09	250	250	250	250	0%	1,000	-	+3.31%	-	-
05/07	250	250	250	250	-1.96%	2,000	-	+4.17%	-	-
05/06	255	255	255	255	0%	2,000	-	+6.25%	-	-
04/24	255	255	255	255	0%	2,000	-	+7.14%	-	-
04/23	260	260	255	255	-1.92%	4,000	-	+8.05%	-	-
04/22	260	260	260	260	+2.77%	2,000	-	+11.11%	-	-
04/21	253	253	253	253	0%	1,000	-	+9.52%	-	-
04/18	253	253	253	253	+2.85%	2,000	-	+10.48%	-	-
04/17	246	246	246	246	+5.58%	1,000	-	+7.89%	-	-
04/15	233	233	233	233	+2.64%	1,000	-	+3.1%	-	-
04/11	227	227	227	227	0%	1,000	-	+0.44%	-	-
04/04	227	227	227	227	0%	10,000	-	+0.89%	-	-
04/02	227	227	227	227	-1.3%	1,000	-	+0.89%	-	-
03/24	230	230	230	230	0%	2,000	-	+2.68%	-	-
03/20	230	230	230	230	-5.74%	3,000	-	+3.14%	-	-
03/14	244	244	244	244	0%	9,000	-	+9.91%	-	-
03/12	244	244	244	244	-3.17%	1,000	-	+10.91%	-	-
03/03	252	252	252	252	0%	5,000	-	+15.6%	-	-
02/27	252	252	252	252	-0.4%	1,000	-	+16.67%	-	-
02/24	253	253	253	253	0%	1,000	-	+18.22%	-	-
02/21	253	253	253	253	+2.85%	4,000	-	+19.34%	-	-
02/20	246	246	246	246	+6.03%	3,000	-	+16.59%	-	-
02/18	226	232	226	232	+9.95%	2,000	-	+11%	-	-
01/31	212	212	211	211	-0.47%	4,000	-	+0.96%	-	-
01/30	212	212	212	212	+2.91%	1,000	-	+1.44%	-	-
01/28	206	206	206	206	-15.92%	1,000	-	-1.9%	-	-
01/23	245	245	245	245	+21.29%	4,000	-	+16.67%	-	-
01/10	202	202	202	202	0%	3,000	-	-2.88%	-	-
2002
12/30	202	202	202	202	+0.5%	11,000	-	-2.88%	-	-
12/27	201	201	201	201	+1.01%	5,000	-	-3.37%	-	-
12/25	200	202	192	199	-4.78%	9,000	-	-4.78%	-	-
12/24	209	209	209	209	+0.48%	42,000	-	-0.95%	-	-
12/20	202	208	202	208	+3.48%	13,000	-	-1.42%	-	-
12/19	228	228	200	201	-11.45%	8,000	-	-5.19%	-	-
12/18	221	227	221	227	+3.18%	27,000	-	+6.57%	-	-
12/17	213	220	213	220	+3.29%	8,000	-	+3.29%	-	-
12/16	213	213	213	213	+2.9%	2,000	-	0%	-	-
12/13	201	207	201	207	+2.99%	11,000	-	-3.27%	-	-
12/12	200	201	200	201	+0.5%	7,000	-	-6.51%	-	-
12/11	200	200	200	200	0%	3,000	-	-7.41%	-	-
12/09	201	201	200	200	-0.5%	63,000	-	-7.83%	-	-
12/06	201	201	201	201	0%	4,000	-	-8.22%	-	-
12/03	200	201	200	201	+0.5%	10,000	-	-8.64%	-	-
11/29	200	200	200	200	-4.76%	3,000	-	-9.91%	-	-
11/28	209	210	209	210	0%	18,000	-	-5.83%	-	-
11/26	210	210	210	210	-4.11%	1,000	-	-6.25%	-	-
11/22	219	219	219	219	-0.9%	6,000	-	-2.67%	-	-
11/20	221	221	221	221	0%	3,000	-	-2.21%	-	-
11/18	221	221	221	221	+2.79%	1,000	-	-2.21%	-	-
11/15	215	215	215	215	+2.87%	3,000	-	-5.29%	-	-
11/14	209	209	209	209	0%	2,000	-	-7.93%	-	-
11/08	209	209	209	209	+0.48%	2,000	-	-8.73%	-	-
11/07	210	210	206	208	+3.48%	4,000	-	-9.96%	-	-
11/06	201	201	201	201	-11.06%	1,000	-	-13.73%	-	-
10/24	226	226	226	226	-0.88%	2,000	-	-4.24%	-	-
10/22	228	228	228	228	0%	1,000	-	-3.8%	-	-
10/21	228	228	228	228	+2.7%	3,000	-	-4.2%	-	-
10/17	217	222	217	222	-2.2%	5,000	-	-7.11%	-	-

中央可鍛工業（5607）の株価チャート

2002/10/17～2003/08/18

株価推移

開示資料

決算

株式

チャート