中央可鍛工業（5607）の株価チャート

2006/07/20

2005/11/28～2006/07/20

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
2006
07/20	565	565	560	560	+1.63%	3,000	-	-10.69%	-	-
07/19	551	551	551	551	-4.84%	2,000	-	-12.95%	-	-
07/14	580	580	573	579	-0.17%	5,000	-	-9.39%	-	-
07/12	580	580	580	580	-3.17%	1,000	-	-9.94%	-	-
07/07	595	599	595	599	+0.67%	17,000	-	-7.7%	-	-
07/06	595	595	595	595	-0.5%	1,000	-	-8.88%	-	-
07/04	598	598	598	598	+9.32%	2,000	-	-8.98%	-	-
06/29	547	547	547	547	+0.18%	10,000	-	-17.37%	-	-
06/28	546	546	546	546	-8.85%	1,000	-	-18.39%	-	-
06/26	599	599	599	599	-4.77%	1,000	-	-11.39%	-	-
06/22	629	629	629	629	-0.79%	7,000	-	-7.64%	-	-
06/20	634	634	634	634	-0.94%	3,000	-	-7.45%	-	-
06/16	640	640	640	640	-0.62%	3,000	-	-6.98%	-	-
06/15	645	645	640	644	-0.92%	8,000	-	-6.8%	-	-
06/08	650	650	650	650	+0.15%	1,000	-	-6.2%	-	-
06/07	649	649	649	649	-1.52%	2,000	-	-6.75%	-	-
06/02	659	659	659	659	0%	8,000	-	-5.59%	-	-
05/26	658	659	658	659	0%	17,000	-	-5.86%	-	-
05/25	659	659	659	659	-0.15%	4,000	-	-6.13%	-	-
05/23	670	670	660	660	-2.22%	3,000	-	-6.25%	-	-
05/22	675	675	675	675	-0.3%	2,000	-	-4.53%	-	-
05/18	677	677	677	677	-2.31%	8,000	-	-4.38%	-	-
05/15	694	694	693	693	-0.14%	4,000	-	-2.26%	-	-
05/11	694	694	694	694	-0.72%	7,000	-	-2.25%	-	-
05/10	699	699	699	699	0%	1,000	-	-1.55%	-	-
05/02	699	699	699	699	-0.57%	4,000	-	-1.55%	-	-
04/28	703	703	703	703	0%	2,000	-	-0.99%	-	-
04/26	703	703	703	703	-0.14%	3,000	-	-1.13%	-	-
04/24	704	704	704	704	-0.56%	4,000	-	-0.98%	-	-
04/21	708	708	708	708	0%	4,000	-	-0.42%	-	-
04/20	708	708	708	708	-0.28%	2,000	-	-0.42%	-	-
04/14	710	710	710	710	-1.11%	5,000	-	-0.14%	-	-
04/11	690	718	690	718	-2.05%	5,000	-	+0.98%	-	-
04/10	730	733	730	733	+0.41%	4,000	-	+3.09%	-	-
04/07	725	730	706	730	+0.69%	17,000	-	+2.82%	-	-
04/06	704	725	704	725	+2.98%	25,000	-	+2.11%	-	-
04/05	705	705	686	704	-0.28%	6,000	-	-0.71%	-	-
04/04	706	706	706	706	0%	1,000	-	-0.42%	-	-
04/03	706	706	706	706	-0.42%	1,000	-	-0.56%	-	-
03/31	709	709	709	709	-0.14%	2,000	-	-0.14%	-	-
03/30	704	710	704	710	+0.28%	26,000	-	+0.14%	-	-
03/27	708	708	708	708	-0.98%	1,000	-	-0.14%	-	-
03/20	715	715	715	715	0%	4,000	-	+0.99%	-	-
03/17	715	715	715	715	0%	1,000	-	+1.13%	-	-
03/15	710	715	710	715	+0.7%	2,000	-	+1.27%	-	-
03/13	710	710	710	710	0%	5,000	-	+1%	-	-
03/10	705	710	705	710	0%	3,000	-	+1.28%	-	-
03/09	710	710	710	710	+3.65%	4,000	-	+1.72%	-	-
03/08	685	685	685	685	-2.84%	1,000	-	-1.58%	-	-
03/06	710	710	705	705	-0.84%	6,000	-	+1.44%	-	-
03/02	711	711	711	711	+0.14%	5,000	-	+2.6%	-	-
03/01	710	710	710	710	0%	2,000	-	+2.6%	-	-
02/28	710	710	710	710	0%	1,000	-	+2.6%	-	-
02/27	710	710	710	710	+1.43%	5,000	-	+2.6%	-	-
02/24	710	710	700	700	-1.41%	9,000	-	+1.16%	-	-
02/23	700	710	700	710	0%	4,000	-	+2.6%	-	-
02/22	710	710	710	710	0%	1,000	-	+2.6%	-	-
02/21	710	710	710	710	-1.25%	3,000	-	+2.45%	-	-
02/20	719	719	719	719	-0.14%	1,000	-	+3.6%	-	-
02/16	710	720	700	720	+1.41%	6,000	-	+3.9%	-	-
02/15	710	710	710	710	0%	5,000	-	+2.6%	-	-
02/10	720	720	710	710	-1.39%	7,000	-	+2.6%	-	-
02/09	720	720	720	720	+2.86%	2,000	-	+3.9%	-	-
02/08	709	710	700	700	0%	6,000	-	+1.01%	-	-
02/07	699	700	699	700	-0.71%	3,000	-	+0.86%	-	-
02/06	675	705	675	705	+5.22%	2,000	-	+1.88%	-	-
02/03	670	670	670	670	-4.29%	4,000	-	-2.76%	-	-
02/01	700	700	700	700	+1.45%	3,000	-	+1.89%	-	-
01/30	670	690	670	690	+6.15%	9,000	-	+0.88%	-	-
01/27	650	650	650	650	+0.78%	5,000	-	-4.55%	-	-
01/26	650	650	645	645	-0.77%	3,000	-	-5.15%	-	-
01/24	640	650	640	650	+1.56%	5,000	-	-4.13%	-	-
01/23	640	640	640	640	-4.48%	3,000	-	-5.47%	-	-
01/20	670	670	670	670	+1.52%	1,000	-	-0.74%	-	-
01/19	660	660	660	660	-2.94%	1,000	-	-1.93%	-	-
01/18	702	702	680	680	-3.13%	3,000	-	+1.34%	-	-
01/16	710	710	702	702	-1.13%	3,000	-	+5.09%	-	-
01/13	710	710	700	710	-2.07%	5,000	-	+6.93%	-	-
01/10	725	725	725	725	+3.42%	2,000	-	+9.85%	-	-
01/06	720	720	701	701	-1.96%	2,000	-	+7.02%	-	-
01/05	730	730	715	715	-2.05%	2,000	-	+9.66%	-	-
01/04	720	730	720	730	+0.69%	3,000	-	+12.65%	-	-
2005
12/29	700	725	700	725	+3.57%	15,000	-	+12.75%	-	-
12/28	700	700	700	700	0%	2,000	-	+9.72%	-	-
12/26	700	700	700	700	0%	2,000	-	+10.41%	-	-
12/22	700	700	700	700	-3.45%	9,000	-	+11.11%	-	-
12/21	725	725	725	725	0%	1,000	-	+16%	-	-
12/20	735	805	725	725	-1.36%	14,000	-	+16.94%	-	-
12/19	645	735	640	735	+15.75%	10,000	-	+19.71%	-	-
12/16	638	638	635	635	-0.47%	2,000	-	+4.44%	-	-
12/15	620	638	620	638	+2.9%	11,000	-	+5.45%	-	-
12/14	610	620	610	620	0%	3,000	-	+2.99%	-	-
12/12	620	620	620	620	0%	32,000	-	+3.33%	-	-
12/09	620	620	620	620	0%	16,000	-	+3.68%	-	-
12/08	610	620	610	620	+1.64%	7,000	-	+4.03%	-	-
12/07	609	610	609	610	0%	5,000	-	+2.69%	-	-
12/06	610	610	610	610	+0.33%	7,000	-	+3.04%	-	-
12/02	608	608	608	608	-0.33%	8,000	-	+3.23%	-	-
11/29	610	610	610	610	0%	2,000	-	+4.1%	-	-
11/28	589	610	589	610	+0.16%	3,000	-	+4.27%	-	-

中央可鍛工業（5607）の株価チャート

2005/11/28～2006/07/20

株価推移

開示資料

決算

株式

チャート