川岸工業（5921）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

2006/01/26

2005/08/23～2006/01/26

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
2018	4/1, 株式併合 5→1
2006
01/26	3,935	4,000	3,935	4,000	+1.65%	2,000	-	+8.87%	-	-
01/25	3,800	3,935	3,800	3,935	-1.63%	2,000	-	+8.37%	-	-
01/24	4,020	4,020	4,000	4,000	+0.13%	800	-	+11.42%	-	-
01/23	3,950	3,995	3,845	3,995	-0.13%	2,200	-	+12.69%	-	-
01/20	3,900	4,005	3,900	4,000	0%	8,000	-	+14.29%	-	-
01/19	3,805	4,100	3,805	4,000	+5.26%	2,800	-	+15.74%	-	-
01/18	3,800	3,800	3,600	3,800	-7.32%	11,000	-	+11.27%	-	-
01/17	4,170	4,170	4,100	4,100	-1.68%	8,600	-	+21.27%	-	-
01/16	4,230	4,230	4,060	4,170	-1.42%	15,000	-	+24.93%	-	-
01/13	4,205	4,280	4,205	4,230	-1.63%	9,000	-	+28.53%	-	-
01/12	4,245	4,305	4,175	4,300	-3.26%	11,800	-	+32.68%	-	-
01/11	4,120	4,645	4,100	4,445	+7.24%	22,600	-	+39.43%	-	-
01/10	3,780	4,145	3,780	4,145	+10.09%	13,600	-	+32.51%	-	-
01/06	3,635	3,765	3,625	3,765	+6.51%	13,000	-	+22.12%	-	-
01/05	3,405	3,585	3,405	3,535	+4.43%	20,400	-	+15.79%	-	-
01/04	3,335	3,385	3,330	3,385	+4.8%	4,800	-	+11.68%	-	-
2005
12/30	3,225	3,250	3,225	3,230	+0.16%	1,000	-	+7.02%	-	-
12/29	3,250	3,275	3,165	3,225	+0.47%	9,800	-	+7.21%	-	-
12/28	3,190	3,210	3,145	3,210	+0.31%	8,800	-	+7.04%	-	-
12/27	3,140	3,205	3,115	3,200	+3.06%	15,400	-	+7.13%	-	-
12/26	3,085	3,105	3,065	3,105	+1.64%	8,800	-	+4.37%	-	-
12/22	3,040	3,055	3,000	3,055	+1.66%	6,200	-	+2.9%	-	-
12/21	3,005	3,050	3,005	3,005	-0.5%	7,800	-	+1.42%	-	-
12/20	3,050	3,080	3,020	3,020	+0.67%	10,800	-	+1.96%	-	-
12/19	2,950	3,025	2,950	3,000	+2.56%	11,800	-	+1.32%	-	-
12/16	2,925	3,000	2,925	2,925	+0.86%	6,200	-	-1.25%	-	-
12/15	2,930	2,930	2,875	2,900	+0.69%	4,800	-	-2.26%	-	-
12/14	2,890	2,895	2,865	2,880	+0.52%	4,800	-	-3.06%	-	-
12/13	2,875	2,880	2,825	2,865	-1.38%	7,000	-	-3.83%	-	-
12/12	2,965	2,965	2,855	2,905	-2.35%	6,800	-	-2.68%	-	-
12/09	2,975	3,020	2,965	2,975	+0.51%	2,000	-	-0.2%	-	-
12/08	3,020	3,020	2,955	2,960	-1.5%	2,000	-	-0.47%	-	-
12/07	2,985	3,025	2,985	3,005	+0.17%	7,000	-	+1.28%	-	-
12/06	2,975	3,000	2,960	3,000	+0.84%	6,600	-	+1.42%	-	-
12/05	2,995	2,995	2,960	2,975	-0.34%	3,600	-	+0.92%	-	-
12/02	3,000	3,000	2,960	2,985	+1.19%	5,000	-	+1.53%	-	-
12/01	3,025	3,025	2,950	2,950	-2.32%	6,800	-	+0.75%	-	-
11/30	3,025	3,025	3,000	3,020	+0.67%	11,400	-	+3.39%	-	-
11/29	2,995	3,015	2,975	3,000	-0.17%	6,800	-	+3.02%	-	-
11/28	3,075	3,075	2,985	3,005	-1.48%	3,000	-	+3.48%	-	-
11/25	3,000	3,050	2,975	3,050	+2.52%	3,400	-	+5.32%	-	-
11/24	2,975	2,980	2,975	2,975	-0.83%	2,400	-	+3.05%	-	-
11/22	2,950	3,035	2,940	3,000	+2.56%	3,200	-	+4.17%	-	-
11/21	2,905	2,925	2,905	2,925	+0.86%	1,600	-	+1.85%	-	-
11/18	2,885	2,905	2,885	2,900	-1.19%	4,000	-	+0.97%	-	-
11/17	2,925	2,935	2,900	2,935	+0.34%	5,400	-	+2.12%	-	-
11/16	3,015	3,015	2,925	2,925	-1.68%	3,000	-	+1.56%	-	-
11/15	3,015	3,015	2,975	2,975	-0.83%	1,000	-	+3.23%	-	-
11/14	3,000	3,020	2,975	3,000	-0.83%	3,200	-	+4.09%	-	-
11/11	3,025	3,025	3,000	3,025	-0.17%	3,800	-	+5%	-	-
11/10	3,000	3,030	2,975	3,030	+1%	600	-	+5.24%	-	-
11/09	3,095	3,095	3,000	3,000	-3.23%	2,800	-	+4.17%	-	-
11/08	2,995	3,100	2,985	3,100	+3.51%	11,400	-	+7.53%	-	-
11/07	2,945	3,000	2,900	2,995	+6.02%	6,400	-	+3.88%	-	-
11/04	2,805	2,850	2,805	2,825	+0.89%	3,800	-	-2.08%	-	-
11/02	2,755	2,825	2,755	2,800	+0.9%	2,200	-	-3.11%	-	-
11/01	2,775	2,775	2,775	2,775	-0.18%	400	-	-4.15%	-	-
10/28	2,775	2,845	2,775	2,780	+1.09%	1,600	-	-4.01%	-	-
10/27	2,770	2,775	2,750	2,750	-0.72%	3,000	-	-5.14%	-	-
10/26	2,665	2,775	2,665	2,770	+2.78%	1,800	-	-4.58%	-	-
10/25	2,695	2,700	2,690	2,695	-2.88%	1,000	-	-7.2%	-	-
10/24	2,760	2,775	2,760	2,775	-0.18%	800	-	-4.64%	-	-
10/20	2,795	2,795	2,730	2,780	-0.71%	1,600	-	-4.47%	-	-
10/19	2,800	2,800	2,800	2,800	-0.71%	800	-	-3.78%	-	-
10/18	2,815	2,820	2,815	2,820	0%	2,000	-	-3.09%	-	-
10/17	2,830	2,830	2,820	2,820	+0.53%	800	-	-2.99%	-	-
10/14	2,805	2,825	2,800	2,805	+0.72%	1,800	-	-3.44%	-	-
10/13	2,900	2,900	2,785	2,785	-5.11%	1,200	-	-4.13%	-	-
10/12	2,840	2,935	2,840	2,935	-0.51%	3,800	-	+0.96%	-	-
10/11	2,950	2,950	2,950	2,950	-4.53%	600	-	+1.65%	-	-
10/05	2,975	3,090	2,975	3,090	+3.87%	1,600	-	+6.63%	-	-
10/04	2,975	2,975	2,940	2,975	0%	1,400	-	+2.98%	-	-
10/03	2,975	3,000	2,975	2,975	0%	1,200	-	+3.12%	-	-
09/30	2,975	3,000	2,925	2,975	0%	2,600	-	+3.16%	-	-
09/29	3,000	3,000	2,975	2,975	-2.46%	3,600	-	+3.16%	-	-
09/28	3,075	3,145	3,050	3,050	-0.81%	8,000	-	+5.65%	-	-
09/27	3,075	3,195	3,050	3,075	-0.81%	10,000	-	+6.81%	-	-
09/26	3,050	3,100	3,035	3,100	+2.14%	11,800	-	+8.05%	-	-
09/22	2,950	3,150	2,935	3,035	+2.88%	21,800	-	+6.16%	-	-
09/21	2,865	2,950	2,860	2,950	+0.85%	4,800	-	+3.36%	-	-
09/20	2,950	2,950	2,900	2,925	+4.09%	4,400	-	+2.45%	-	-
09/16	2,860	2,860	2,810	2,810	-1.4%	2,200	-	-1.61%	-	-
09/15	2,900	2,925	2,850	2,850	+0.18%	4,200	-	-0.18%	-	-
09/14	2,825	2,890	2,825	2,845	+1.61%	5,600	-	-0.07%	-	-
09/13	2,855	2,875	2,800	2,800	-1.75%	2,200	-	-1.44%	-	-
09/12	2,780	2,920	2,780	2,850	+2.7%	6,400	-	+0.49%	-	-
09/09	2,820	2,820	2,775	2,775	-0.18%	2,200	-	-1.91%	-	-
09/08	2,750	2,790	2,725	2,780	-0.71%	4,000	-	-1.59%	-	-
09/07	2,800	2,820	2,750	2,800	+1.82%	4,800	-	-0.6%	-	-
09/06	2,785	2,835	2,750	2,750	-0.36%	2,400	-	-1.72%	-	-
09/05	2,750	2,800	2,750	2,760	-1.43%	1,000	-	-0.5%	-	-
09/02	2,830	2,830	2,795	2,800	-1.41%	6,200	-	+1.86%	-	-
09/01	2,875	2,920	2,800	2,840	+0.53%	9,000	-	+4.34%	-	-
08/31	2,835	2,835	2,770	2,825	-0.35%	3,000	-	+4.9%	-	-
08/30	2,865	2,865	2,825	2,835	-1.05%	1,800	-	+6.42%	-	-
08/29	2,870	2,870	2,845	2,865	-0.35%	2,200	-	+8.77%	-	-
08/26	2,945	2,955	2,875	2,875	-3.04%	2,800	-	+10.49%	-	-
08/25	2,930	2,970	2,860	2,965	-0.34%	4,400	-	+15.37%	-	-
08/24	3,040	3,040	2,935	2,975	-2.14%	7,000	-	+17.4%	-	-
08/23	2,885	3,040	2,825	3,040	+7.04%	23,400	-	+21.7%	-	-

川岸工業（5921）の株価チャート

2005/08/23～2006/01/26

株価推移

開示資料

決算

株式

チャート