川岸工業（5921）の株価チャート
2005/12/16～2006/05/29
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 | ||||||||||
| 05/29 | 3,210 | 3,260 | 3,210 | 3,260 | +3.16% | 400 | - | -3.32% | - | - |
| 05/26 | 3,150 | 3,185 | 3,150 | 3,160 | +1.94% | 1,000 | - | -6.73% | - | - |
| 05/25 | 3,115 | 3,115 | 3,100 | 3,100 | +1.64% | 6,400 | - | -9.09% | - | - |
| 05/24 | 3,050 | 3,050 | 3,050 | 3,050 | -1.61% | 200 | - | -11.13% | - | - |
| 05/23 | 3,220 | 3,220 | 3,075 | 3,100 | -3.73% | 1,600 | - | -10.35% | - | - |
| 05/22 | 3,240 | 3,270 | 3,220 | 3,220 | +0.47% | 600 | - | -7.52% | - | - |
| 05/19 | 3,205 | 3,205 | 3,205 | 3,205 | +0.16% | 2,000 | - | -8.45% | - | - |
| 05/18 | 3,175 | 3,200 | 3,175 | 3,200 | +0.31% | 1,400 | - | -9.04% | - | - |
| 05/17 | 3,355 | 3,355 | 3,190 | 3,190 | -5.06% | 400 | - | -9.73% | - | - |
| 05/16 | 3,360 | 3,360 | 3,360 | 3,360 | +0.3% | 200 | - | -5.35% | - | - |
| 05/15 | 3,350 | 3,350 | 3,350 | 3,350 | +0.75% | 400 | - | -5.95% | - | - |
| 05/12 | 3,525 | 3,525 | 3,325 | 3,325 | -7.64% | 400 | - | -6.94% | - | - |
| 05/10 | 3,550 | 3,600 | 3,550 | 3,600 | +1.41% | 400 | - | +0.33% | - | - |
| 05/09 | 3,565 | 3,565 | 3,550 | 3,550 | +0.28% | 600 | - | -1.2% | - | - |
| 05/08 | 3,590 | 3,600 | 3,540 | 3,540 | +0.28% | 1,800 | - | -1.67% | - | - |
| 05/02 | 3,575 | 3,575 | 3,525 | 3,530 | -1.94% | 1,800 | - | -2.13% | - | - |
| 05/01 | 3,555 | 3,600 | 3,550 | 3,600 | +1.41% | 2,800 | - | -0.53% | - | - |
| 04/28 | 3,245 | 3,690 | 3,245 | 3,550 | +11.11% | 9,200 | - | -2.15% | - | - |
| 04/27 | 3,350 | 3,350 | 3,195 | 3,195 | -4.63% | 3,000 | - | -12.18% | - | - |
| 04/26 | 3,350 | 3,400 | 3,350 | 3,350 | -4.29% | 1,000 | - | -8.49% | - | - |
| 04/25 | 3,500 | 3,500 | 3,500 | 3,500 | 0% | 400 | - | -4.63% | - | - |
| 04/24 | 3,550 | 3,550 | 3,500 | 3,500 | -2.1% | 400 | - | -4.74% | - | - |
| 04/21 | 3,575 | 3,600 | 3,575 | 3,575 | -2.05% | 800 | - | -2.69% | - | - |
| 04/20 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 200 | - | -0.73% | - | - |
| 04/18 | 3,650 | 3,650 | 3,650 | 3,650 | 0% | 1,200 | - | -0.76% | - | - |
| 04/17 | 3,705 | 3,705 | 3,650 | 3,650 | -1.48% | 1,000 | - | -0.79% | - | - |
| 04/14 | 3,605 | 3,705 | 3,605 | 3,705 | +1.37% | 400 | - | +0.65% | - | - |
| 04/13 | 3,700 | 3,700 | 3,655 | 3,655 | -1.48% | 1,000 | - | -0.71% | - | - |
| 04/12 | 3,690 | 3,800 | 3,690 | 3,710 | +0.41% | 4,200 | - | +0.71% | - | - |
| 04/11 | 3,695 | 3,700 | 3,675 | 3,695 | 0% | 1,600 | - | +0.35% | - | - |
| 04/10 | 3,620 | 3,695 | 3,620 | 3,695 | +2.07% | 1,000 | - | +0.41% | - | - |
| 04/07 | 3,650 | 3,650 | 3,615 | 3,620 | +0.56% | 1,200 | - | -1.6% | - | - |
| 04/06 | 3,600 | 3,600 | 3,595 | 3,600 | 0% | 4,800 | - | -2.01% | - | - |
| 04/05 | 3,650 | 3,650 | 3,600 | 3,600 | -1.23% | 1,200 | - | -1.91% | - | - |
| 04/04 | 3,640 | 3,690 | 3,640 | 3,645 | +0.14% | 1,200 | - | -0.84% | - | - |
| 04/03 | 3,590 | 3,700 | 3,590 | 3,640 | -1.49% | 2,400 | - | -1.11% | - | - |
| 03/31 | 3,650 | 3,695 | 3,650 | 3,695 | -0.81% | 600 | - | +0.11% | - | - |
| 03/30 | 3,725 | 3,725 | 3,725 | 3,725 | 0% | 600 | - | +0.62% | - | - |
| 03/29 | 3,725 | 3,775 | 3,725 | 3,725 | 0% | 800 | - | +0.22% | - | - |
| 03/28 | 3,810 | 3,815 | 3,725 | 3,725 | -2.49% | 2,600 | - | -0.29% | - | - |
| 03/27 | 3,820 | 3,820 | 3,820 | 3,820 | +0.13% | 200 | - | +1.62% | - | - |
| 03/24 | 3,820 | 3,820 | 3,815 | 3,815 | -0.13% | 400 | - | +0.93% | - | - |
| 03/23 | 3,820 | 3,820 | 3,820 | 3,820 | +1.87% | 200 | - | +0.37% | - | - |
| 03/22 | 3,640 | 3,750 | 3,640 | 3,750 | +4.9% | 1,400 | - | -2.17% | - | - |
| 03/20 | 3,550 | 3,575 | 3,550 | 3,575 | -0.69% | 2,400 | - | -7.14% | - | - |
| 03/17 | 3,550 | 3,600 | 3,550 | 3,600 | +2.86% | 600 | - | -7.24% | - | - |
| 03/16 | 3,500 | 3,500 | 3,500 | 3,500 | -4.11% | 200 | - | -10.33% | - | - |
| 03/14 | 3,650 | 3,650 | 3,650 | 3,650 | -0.68% | 400 | - | -7.17% | - | - |
| 03/09 | 3,675 | 3,675 | 3,625 | 3,675 | 0% | 600 | - | -6.87% | - | - |
| 03/08 | 3,675 | 3,675 | 3,675 | 3,675 | -0.68% | 200 | - | -7.15% | - | - |
| 03/07 | 3,695 | 3,700 | 3,695 | 3,700 | -0.67% | 400 | - | -6.82% | - | - |
| 03/01 | 3,725 | 3,730 | 3,725 | 3,725 | 0% | 1,200 | - | -6.41% | - | - |
| 02/27 | 3,675 | 3,725 | 3,675 | 3,725 | +1.78% | 800 | - | -6.66% | - | - |
| 02/24 | 3,655 | 3,660 | 3,655 | 3,660 | +0.27% | 1,200 | - | -8.55% | - | - |
| 02/23 | 3,650 | 3,675 | 3,650 | 3,650 | 0% | 2,400 | - | -9.09% | - | - |
| 02/22 | 3,550 | 3,650 | 3,550 | 3,650 | +4.29% | 1,200 | - | -9.41% | - | - |
| 02/21 | 3,450 | 3,500 | 3,435 | 3,500 | 0% | 3,000 | - | -13.26% | - | - |
| 02/20 | 3,550 | 3,565 | 3,500 | 3,500 | -6.67% | 1,400 | - | -13.77% | - | - |
| 02/17 | 3,750 | 3,755 | 3,625 | 3,750 | -0.66% | 2,800 | - | -8.22% | - | - |
| 02/16 | 3,805 | 3,855 | 3,775 | 3,775 | -2.83% | 600 | - | -8.04% | - | - |
| 02/15 | 3,885 | 3,885 | 3,885 | 3,885 | -2.26% | 200 | - | -5.84% | - | - |
| 02/14 | 3,800 | 3,975 | 3,750 | 3,975 | -3.05% | 2,000 | - | -4.19% | - | - |
| 02/13 | 4,140 | 4,140 | 4,100 | 4,100 | -2.38% | 2,000 | - | -1.35% | - | - |
| 02/10 | 4,300 | 4,300 | 4,200 | 4,200 | -2.33% | 1,200 | - | +1.4% | - | - |
| 02/09 | 4,330 | 4,330 | 4,300 | 4,300 | -1.26% | 400 | - | +4.47% | - | - |
| 02/08 | 4,400 | 4,400 | 4,350 | 4,355 | -2.13% | 4,400 | - | +6.77% | - | - |
| 02/07 | 4,350 | 4,500 | 4,350 | 4,450 | -1.11% | 5,200 | - | +10.31% | - | - |
| 02/06 | 4,175 | 4,500 | 4,100 | 4,500 | +8.04% | 11,200 | - | +12.92% | - | - |
| 02/03 | 4,295 | 4,295 | 4,165 | 4,165 | -4.25% | 4,800 | - | +5.9% | - | - |
| 02/02 | 4,355 | 4,355 | 4,340 | 4,350 | +4.69% | 2,400 | - | +11.68% | - | - |
| 02/01 | 4,340 | 4,425 | 4,055 | 4,155 | -2% | 5,400 | - | +8.06% | - | - |
| 01/31 | 4,050 | 4,240 | 4,050 | 4,240 | +6% | 7,000 | - | +11.55% | - | - |
| 01/30 | 4,000 | 4,035 | 4,000 | 4,000 | +1.14% | 6,600 | - | +6.61% | - | - |
| 01/27 | 3,950 | 3,955 | 3,950 | 3,955 | -1.13% | 400 | - | +6.55% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
