中央可鍛工業（5607）の株価チャート

2004/07/09

2003/12/04～2004/07/09

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
2004
07/09	380	385	380	385	-0.77%	9,000	-	+2.94%	-	-
07/07	388	388	388	388	+0.78%	2,000	-	+4.02%	-	-
07/06	385	385	385	385	-0.52%	5,000	-	+3.49%	-	-
07/05	387	387	387	387	-0.26%	3,000	-	+4.31%	-	-
07/02	388	388	388	388	0%	21,000	-	+4.86%	-	-
07/01	388	388	388	388	0%	2,000	-	+4.86%	-	-
06/30	388	388	388	388	0%	11,000	-	+5.15%	-	-
06/25	385	388	385	388	+0.78%	9,000	-	+5.43%	-	-
06/22	385	385	385	385	0%	1,000	-	+4.9%	-	-
06/21	388	388	385	385	+0.52%	2,000	-	+5.19%	-	-
06/18	384	384	383	383	0%	12,000	-	+4.64%	-	-
06/17	382	383	382	383	+0.26%	4,000	-	+4.93%	-	-
06/16	382	382	382	382	+5.82%	1,000	-	+4.95%	-	-
06/15	361	361	361	361	+2.85%	7,000	-	-0.82%	-	-
06/10	351	351	351	351	0%	2,000	-	-3.84%	-	-
06/09	350	351	340	351	0%	5,000	-	-4.1%	-	-
06/04	364	364	351	351	-3.84%	8,000	-	-4.36%	-	-
06/03	365	365	365	365	-0.82%	2,000	-	-0.82%	-	-
05/27	368	368	368	368	0%	9,000	-	-0.27%	-	-
05/26	368	368	368	368	-0.27%	4,000	-	0%	-	-
05/21	369	369	369	369	0%	7,000	-	+0.27%	-	-
05/20	369	369	369	369	+2.79%	2,000	-	+0.27%	-	-
05/18	359	359	359	359	-2.71%	1,000	-	-2.71%	-	-
05/17	369	369	369	369	+1.1%	2,000	-	-0.27%	-	-
05/14	365	365	365	365	+2.82%	4,000	-	-1.35%	-	-
05/13	355	355	355	355	-1.39%	2,000	-	-4.31%	-	-
05/12	360	360	360	360	0%	2,000	-	-3.49%	-	-
05/11	340	360	340	360	-1.37%	3,000	-	-3.49%	-	-
05/10	365	365	365	365	-1.62%	1,000	-	-2.41%	-	-
05/07	371	371	365	371	0%	5,000	-	-0.54%	-	-
05/06	371	371	371	371	0%	2,000	-	-0.54%	-	-
04/30	371	371	371	371	+0.27%	2,000	-	-0.27%	-	-
04/27	370	370	370	370	+2.78%	1,000	-	-0.27%	-	-
04/26	360	360	360	360	-1.37%	2,000	-	-2.7%	-	-
04/23	370	370	365	365	-1.35%	5,000	-	-1.35%	-	-
04/22	366	370	366	370	+1.37%	4,000	-	+0.27%	-	-
04/21	365	365	365	365	0%	1,000	-	-0.82%	-	-
04/20	370	370	351	365	-3.95%	7,000	-	-0.54%	-	-
04/16	380	380	380	380	-1.55%	3,000	-	+4.11%	-	-
04/15	386	386	386	386	+2.93%	2,000	-	+6.63%	-	-
04/09	376	376	375	375	0%	2,000	-	+4.46%	-	-
04/07	375	375	375	375	-2.6%	2,000	-	+5.04%	-	-
04/06	384	385	384	385	+6.06%	3,000	-	+8.76%	-	-
04/02	363	363	363	363	0%	14,000	-	+3.42%	-	-
03/31	363	363	363	363	0%	1,000	-	+4.01%	-	-
03/30	363	363	363	363	-5.47%	2,000	-	+4.61%	-	-
03/29	384	384	384	384	0%	1,000	-	+11.3%	-	-
03/26	384	384	384	384	-1.03%	1,000	-	+12.28%	-	-
03/25	388	388	388	388	0%	2,000	-	+14.45%	-	-
03/24	388	388	388	388	-0.26%	1,000	-	+15.82%	-	-
03/22	370	389	370	389	+5.14%	3,000	-	+17.17%	-	-
03/19	370	379	370	370	-1.33%	6,000	-	+12.8%	-	-
03/18	370	375	370	375	+4.17%	6,000	-	+15.03%	-	-
03/17	360	369	360	360	+1.41%	7,000	-	+11.46%	-	-
03/16	355	355	355	355	+1.43%	1,000	-	+10.94%	-	-
03/15	350	355	350	350	0%	6,000	-	+10.06%	-	-
03/12	350	350	350	350	0%	1,000	-	+10.76%	-	-
03/11	345	350	345	350	0%	4,000	-	+11.46%	-	-
03/10	340	350	340	350	+2.94%	6,000	-	+12.54%	-	-
03/09	340	340	340	340	-2.86%	5,000	-	+10.03%	-	-
03/08	350	350	340	350	+7.69%	3,000	-	+14.01%	-	-
03/05	325	325	325	325	+2.2%	3,000	-	+6.56%	-	-
03/03	316	318	316	318	+0.95%	16,000	-	+4.95%	-	-
03/02	316	316	315	315	+1.61%	12,000	-	+4.3%	-	-
03/01	310	310	310	310	-1.59%	1,000	-	+2.99%	-	-
02/26	315	315	315	315	0%	1,000	-	+5%	-	-
02/25	315	315	315	315	+1.61%	3,000	-	+5.35%	-	-
02/24	310	310	310	310	0%	1,000	-	+4.38%	-	-
02/23	310	310	310	310	-1.9%	1,000	-	+4.38%	-	-
02/20	307	316	307	316	+3.27%	4,000	-	+7.12%	-	-
02/19	306	306	306	306	0%	2,000	-	+4.08%	-	-
02/18	306	306	306	306	0%	6,000	-	+4.44%	-	-
02/17	306	306	306	306	0%	11,000	-	+4.79%	-	-
02/16	306	306	306	306	+2%	1,000	-	+5.52%	-	-
02/13	300	300	300	300	0%	5,000	-	+3.81%	-	-
02/05	300	300	300	300	0%	2,000	-	+4.53%	-	-
02/04	300	300	300	300	0%	2,000	-	+4.9%	-	-
02/02	300	300	300	300	+0.33%	5,000	-	+5.26%	-	-
01/30	298	299	298	299	-0.33%	5,000	-	+5.28%	-	-
01/29	300	300	300	300	0%	1,000	-	+6.38%	-	-
01/27	300	300	300	300	+3.09%	4,000	-	+6.76%	-	-
01/23	291	291	291	291	+0.34%	2,000	-	+3.56%	-	-
01/22	290	290	288	290	-2.03%	10,000	-	+3.57%	-	-
01/20	296	296	296	296	+1.72%	4,000	-	+5.71%	-	-
01/16	291	291	291	291	+1.04%	1,000	-	+3.93%	-	-
01/15	288	288	288	288	0%	2,000	-	+3.23%	-	-
01/09	289	289	288	288	+0.35%	6,000	-	+3.23%	-	-
01/07	287	287	287	287	-0.35%	1,000	-	+2.87%	-	-
01/06	288	288	288	288	+0.7%	1,000	-	+2.86%	-	-
2003
12/30	286	286	286	286	+0.35%	11,000	-	+2.14%	-	-
12/26	285	285	285	285	0%	5,000	-	+1.79%	-	-
12/25	290	290	285	285	-1.72%	2,000	-	+1.79%	-	-
12/24	290	290	290	290	+4.32%	1,000	-	+3.57%	-	-
12/19	278	278	278	278	0%	10,000	-	-0.36%	-	-
12/18	278	278	278	278	0%	3,000	-	-0.36%	-	-
12/17	278	278	278	278	0%	2,000	-	0%	-	-
12/15	278	278	278	278	+2.96%	3,000	-	-0.36%	-	-
12/12	270	270	270	270	0%	17,000	-	-3.23%	-	-
12/05	270	270	270	270	0%	4,000	-	-3.57%	-	-
12/04	270	270	270	270	0%	3,000	-	-3.91%	-	-

中央可鍛工業（5607）の株価チャート

2003/12/04～2004/07/09

株価推移

開示資料

決算

株式

チャート