中央可鍛工業（5607）の株価チャート

2021/07/16

2021/02/22～2021/07/16

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
2021
07/16	488	488	484	484	-0.21%	1,500	77億5382万	-2.42%	9.74	0.33
07/15	495	495	480	485	-2.02%	4,800	77億6984万	-2.22%	9.76	0.33
07/14	494	497	494	495	+0.81%	500	79億3004万	-0.4%	9.96	0.34
07/13	489	491	489	491	+0.82%	4,000	78億6596万	-1.21%	9.88	0.33
07/12	484	489	484	487	+0.41%	3,600	78億188万	-2.01%	9.8	0.33
07/09	485	485	480	485	-0.61%	5,500	77億6984万	-2.61%	9.76	0.33
07/08	486	489	485	488	+0.41%	1,700	78億1790万	-2.01%	9.82	0.33
07/07	494	494	486	486	-1.82%	4,300	77億8586万	-2.41%	9.78	0.33
07/06	500	502	485	495	-1.79%	7,800	79億3004万	-0.8%	9.96	0.34
07/05	500	505	500	504	-0.4%	5,100	80億7423万	+1%	10.14	0.34
07/02	499	506	494	506	+2.02%	3,200	81億627万	+1.61%	10.18	0.34
07/01	500	500	496	496	-0.8%	5,300	79億4606万	-0.2%	9.98	0.34
06/30	500	500	499	500	0%	7,800	80億1015万	+0.81%	10.06	0.34
06/29	496	501	493	500	+0.81%	7,400	80億1015万	+1.01%	10.06	0.34
06/28	499	499	484	496	-0.6%	16,000	79億4606万	+0.61%	9.98	0.34
06/25	499	500	498	499	0%	2,200	79億9412万	+1.42%	10.04	0.34
06/24	498	499	497	499	0%	1,400	79億9412万	+1.63%	10.04	0.34
06/23	500	504	499	499	-0.2%	5,600	79億9412万	+2.04%	10.04	0.34
06/22	500	502	494	500	-0.4%	5,200	80億1015万	+2.46%	10.06	0.34
06/21	502	502	497	502	-0.4%	5,800	80億4219万	+3.29%	10.1	0.34
06/18	505	505	500	504	+0.8%	9,700	80億7423万	+3.92%	10.14	0.34
06/17	496	500	496	500	+0.6%	3,800	80億1015万	+3.31%	10.06	0.34
06/16	497	505	495	497	+0.2%	4,900	79億6208万	+2.9%	10	0.34
06/15	496	505	496	496	0%	4,900	79億4606万	+2.9%	9.98	0.34
06/14	500	500	495	496	-0.4%	3,000	79億4606万	+3.12%	9.98	0.34
06/11	505	506	495	498	-1.58%	2,700	79億7810万	+3.97%	10.02	0.34
06/10	506	506	504	506	+0.6%	3,400	81億627万	+6.08%	10.18	0.34
06/09	495	503	495	503	+2.03%	9,700	80億5821万	+5.89%	10.12	0.34
06/08	492	498	492	493	+0.41%	3,900	78億9800万	+4.23%	9.92	0.34
06/07	499	500	491	491	-1.01%	6,500	78億6596万	+4.47%	9.88	0.33
06/04	493	496	491	496	+0.2%	3,500	79億4606万	+5.98%	9.98	0.34
06/03	494	496	490	495	0%	2,900	79億3004万	+6.22%	9.96	0.34
06/02	500	500	480	495	-1%	8,600	79億3004万	+6.68%	9.96	0.34
06/01	487	500	486	500	+2.88%	20,100	80億1015万	+8.23%	10.06	0.34
05/31	480	486	475	486	+3.18%	20,400	77億8586万	+5.88%	9.78	0.33
05/28	476	478	471	471	-1.05%	2,500	75億4556万	+3.06%	9.48	0.32
05/27	475	477	471	476	+0.21%	1,800	76億2566万	+4.39%	9.58	0.32
05/26	464	475	464	475	+2.37%	3,500	76億964万	+4.4%	9.56	0.32
05/25	475	475	464	464	-1.28%	1,900	74億3341万	+2.43%	9.34	0.32
05/24	464	472	464	470	+1.73%	3,400	75億2954万	+3.98%	9.46	0.32
05/21	459	462	458	462	+0.43%	4,100	74億137万	+2.44%	9.3	0.31
05/20	459	461	456	460	+1.77%	3,300	73億6933万	+2.22%	9.26	0.31
05/19	460	473	452	452	-2.16%	5,200	72億4117万	+0.44%	9.1	0.31
05/18	467	467	455	462	-3.14%	3,000	74億137万	+2.9%	9.3	0.31
05/17	479	479	465	477	-0.83%	1,200	76億4168万	+6.24%	9.6	0.33
05/14	473	482	452	481	0%	12,400	77億576万	+7.61%	9.68	0.33
05/13	460	485	458	481	+3.66%	24,400	77億576万	+7.85%	9.68	0.33
05/12	465	466	460	464	0%	2,500	74億3341万	+4.5%	9.34	0.32
05/11	456	464	456	464	+1.75%	2,400	74億3341万	+4.5%	9.34	0.32
05/10	455	457	453	456	+1.56%	1,400	73億525万	+2.93%	9.18	0.31
05/07	450	455	448	449	+0.22%	1,000	71億9311万	+1.35%	9.04	0.31
05/06	450	454	448	448	+0.45%	2,200	71億7709万	+1.13%	9.02	0.31
04/30	445	450	445	446	+1.59%	6,800	71億4505万	+0.45%	8.98	0.3
04/28	438	439	436	439	-0.23%	1,000	70億3291万	-1.13%	8.84	0.3
04/27	439	443	436	440	0%	1,500	70億4893万	-1.12%	8.86	0.3
04/26	441	441	439	440	0%	700	70億4893万	-1.35%	8.86	0.3
04/23	439	440	438	440	+0.46%	2,300	70億4893万	-1.57%	8.86	0.3
04/22	438	439	437	438	+0.23%	1,800	70億1689万	-2.23%	8.82	0.3
04/21	438	441	436	437	-1.13%	8,500	70億87万	-2.24%	8.8	0.3
04/20	443	443	441	442	0%	3,700	70億8097万	-1.12%	8.9	0.3
04/19	444	444	442	442	+0.45%	300	70億8097万	-1.12%	8.9	0.3
04/16	441	441	439	440	0%	800	70億4893万	-1.35%	8.86	0.3
04/15	440	440	438	440	0%	3,100	70億4893万	-1.35%	8.86	0.3
04/14	440	440	439	440	0%	3,800	70億4893万	-1.12%	8.86	0.3
04/13	440	441	440	440	-0.68%	500	70億4893万	-1.12%	8.86	0.3
04/12	441	443	437	443	-0.23%	3,500	70億9699万	-0.23%	8.92	0.3
04/09	442	445	441	444	+0.23%	2,100	71億1301万	+0.23%	8.94	0.3
04/08	443	449	443	443	-0.45%	2,300	70億9699万	+0.23%	8.92	0.3
04/07	445	448	444	445	+0.23%	1,400	71億2903万	+0.91%	8.96	0.3
04/06	450	450	444	444	-0.22%	2,200	71億1301万	+0.68%	8.94	0.3
04/05	444	446	444	445	+0.45%	1,600	71億2903万	+1.14%	8.96	0.3
04/02	450	450	440	443	-1.99%	5,100	70億9699万	+0.91%	8.92	0.3
04/01	436	452	436	452	+3.67%	3,600	72億4117万	+3.43%	9.1	0.31
03/31	454	457	430	436	-2.9%	12,200	69億8485万	0%	6.18	0.33
03/30	455	462	444	449	-2.18%	4,600	71億9311万	+3.22%	6.37	0.34
03/29	462	465	457	459	-0.65%	4,700	73億5331万	+6%	6.51	0.35
03/26	460	465	460	462	-0.22%	1,300	74億137万	+7.19%	6.55	0.35
03/25	449	474	449	463	+1.31%	2,000	74億1739万	+7.93%	6.56	0.35
03/24	458	463	439	457	-1.93%	8,200	73億2127万	+7.03%	6.48	0.34
03/23	477	482	465	466	-1.69%	11,800	74億6545万	+9.65%	6.61	0.35
03/22	458	475	458	474	+5.33%	28,000	75億9362万	+12.06%	6.72	0.36
03/19	431	453	431	450	+4.9%	19,000	72億913万	+7.14%	6.38	0.34
03/18	435	435	429	429	-0.23%	2,800	68億7270万	+2.39%	6.08	0.32
03/17	434	434	430	430	-0.46%	2,100	68億8872万	+2.87%	6.1	0.32
03/16	431	432	430	432	+0.23%	900	69億2076万	+3.35%	6.13	0.33
03/15	430	440	430	431	+0.47%	15,600	69億474万	+3.36%	6.11	0.33
03/12	426	429	424	429	+0.47%	3,100	68億7270万	+3.13%	6.08	0.32
03/11	423	427	422	427	+0.23%	2,900	68億4066万	+2.89%	6.05	0.32
03/10	427	427	420	426	+0.47%	4,500	68億2464万	+2.9%	6.04	0.32
03/09	423	426	421	424	+0.24%	3,900	67億9260万	+2.66%	6.01	0.32
03/08	420	423	419	423	+1.44%	1,200	67億7658万	+2.67%	6	0.32
03/05	420	423	416	417	-1.65%	1,600	66億8046万	+1.46%	5.91	0.31
03/04	422	424	419	424	-0.24%	3,300	67億9260万	+3.41%	6.01	0.32
03/03	419	426	419	425	+0.95%	4,900	68億862万	+3.91%	6.03	0.32
03/02	420	423	416	421	+0.72%	5,300	67億4454万	+3.19%	5.97	0.32
03/01	414	420	409	418	+1.46%	6,200	66億9648万	+2.7%	5.93	0.32
02/26	411	415	409	412	0%	1,700	66億36万	+1.23%	5.84	0.31
02/25	411	412	410	412	+0.49%	1,400	66億36万	+1.48%	5.84	0.31
02/24	415	418	410	410	-0.24%	3,300	65億6832万	+1.23%	5.81	0.31
02/22	409	417	409	411	+0.74%	2,600	65億8434万	+1.48%	5.83	0.31

中央可鍛工業（5607）の株価チャート

2021/02/22～2021/07/16

株価推移

開示資料

決算

株式

チャート