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

2006/12/08

2006/07/10～2006/12/08

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
12/08	2,275	2,300	2,275	2,300	+1.1%	800	-	-0.82%	-	-
12/07	2,280	2,280	2,275	2,275	-2.36%	600	-	-2.15%	-	-
12/06	2,330	2,330	2,330	2,330	-0.85%	200	-	-0.04%	-	-
12/05	2,330	2,350	2,330	2,350	0%	1,400	-	+0.69%	-	-
12/04	2,350	2,350	2,350	2,350	+2.17%	1,200	-	+0.56%	-	-
12/01	2,225	2,325	2,225	2,300	+2.22%	3,000	-	-1.71%	-	-
11/30	2,275	2,275	2,225	2,250	+2.27%	4,800	-	-4.05%	-	-
11/29	2,160	2,225	2,160	2,200	+4.27%	2,800	-	-6.46%	-	-
11/28	2,175	2,185	2,110	2,110	-3.43%	6,200	-	-10.67%	-	-
11/27	2,200	2,200	2,185	2,185	-1.8%	1,800	-	-7.96%	-	-
11/24	2,225	2,225	2,225	2,225	0%	1,200	-	-6.71%	-	-
11/22	2,250	2,250	2,225	2,225	-2.2%	600	-	-7.06%	-	-
11/21	2,270	2,275	2,270	2,275	0%	1,600	-	-5.21%	-	-
11/20	2,350	2,350	2,180	2,275	-3.6%	5,400	-	-5.37%	-	-
11/17	2,370	2,370	2,360	2,360	-0.42%	3,800	-	-1.99%	-	-
11/16	2,400	2,400	2,370	2,370	-1.04%	2,400	-	-1.62%	-	-
11/15	2,400	2,435	2,365	2,395	+0.21%	4,200	-	-0.75%	-	-
11/14	2,365	2,390	2,365	2,390	+2.36%	800	-	-1.16%	-	-
11/13	2,335	2,335	2,335	2,335	-2.71%	800	-	-3.55%	-	-
11/10	2,400	2,400	2,400	2,400	-1.23%	1,200	-	-1.03%	-	-
11/09	2,430	2,430	2,430	2,430	-0.41%	400	-	+0.12%	-	-
11/08	2,390	2,440	2,390	2,440	+2.09%	3,400	-	+0.62%	-	-
11/07	2,400	2,400	2,390	2,390	-0.42%	2,600	-	-1.48%	-	-
11/06	2,400	2,400	2,400	2,400	-1.03%	400	-	-1.15%	-	-
10/31	2,450	2,500	2,425	2,425	-1.02%	2,000	-	-0.29%	-	-
10/30	2,450	2,485	2,430	2,450	+1.03%	5,400	-	+0.66%	-	-
10/27	2,420	2,500	2,400	2,425	+1.04%	3,400	-	-0.53%	-	-
10/26	2,385	2,405	2,380	2,400	-1.03%	1,400	-	-1.88%	-	-
10/25	2,425	2,425	2,425	2,425	0%	600	-	-1.3%	-	-
10/24	2,400	2,430	2,400	2,425	0%	800	-	-1.7%	-	-
10/23	2,450	2,450	2,425	2,425	+0.41%	600	-	-2.14%	-	-
10/20	2,405	2,450	2,405	2,415	-1.43%	1,400	-	-2.93%	-	-
10/19	2,450	2,450	2,450	2,450	+1.03%	400	-	-1.88%	-	-
10/18	2,465	2,475	2,425	2,425	-1.02%	1,800	-	-3.15%	-	-
10/17	2,450	2,450	2,450	2,450	0%	200	-	-2.47%	-	-
10/16	2,450	2,470	2,400	2,450	+3.16%	2,400	-	-2.74%	-	-
10/13	2,375	2,375	2,325	2,375	0%	1,800	-	-5.94%	-	-
10/12	2,375	2,375	2,375	2,375	0%	200	-	-6.27%	-	-
10/11	2,375	2,375	2,375	2,375	0%	400	-	-6.61%	-	-
10/10	2,475	2,475	2,370	2,375	-4.62%	1,400	-	-6.86%	-	-
10/03	2,485	2,490	2,485	2,490	-0.4%	1,400	-	-2.73%	-	-
10/02	2,450	2,500	2,450	2,500	+1.01%	1,600	-	-2.5%	-	-
09/29	2,460	2,475	2,425	2,475	+1.64%	4,000	-	-3.66%	-	-
09/28	2,435	2,435	2,430	2,435	-0.61%	600	-	-5.44%	-	-
09/27	2,365	2,450	2,350	2,450	+2.51%	7,200	-	-5.19%	-	-
09/26	2,405	2,405	2,385	2,390	-2.45%	3,600	-	-7.79%	-	-
09/25	2,400	2,450	2,400	2,450	0%	3,000	-	-5.91%	-	-
09/22	2,480	2,480	2,440	2,450	-1.61%	2,000	-	-6.27%	-	-
09/21	2,500	2,500	2,490	2,490	0%	1,000	-	-5.11%	-	-
09/20	2,540	2,540	2,470	2,490	-1.58%	3,000	-	-5.32%	-	-
09/19	2,580	2,580	2,530	2,530	-3.62%	3,800	-	-4.09%	-	-
09/15	2,670	2,670	2,625	2,625	-1.87%	1,800	-	-0.72%	-	-
09/14	2,675	2,680	2,675	2,675	0%	2,600	-	+1.17%	-	-
09/13	2,710	2,730	2,675	2,675	-1.47%	2,400	-	+1.21%	-	-
09/12	2,715	2,730	2,700	2,715	+1.88%	3,800	-	+2.92%	-	-
09/11	2,675	2,775	2,645	2,665	+0.57%	15,800	-	+1.29%	-	-
09/08	2,645	2,675	2,630	2,650	+0.76%	7,800	-	+0.88%	-	-
09/07	2,630	2,645	2,620	2,630	+0.38%	4,600	-	+0.15%	-	-
09/06	2,625	2,675	2,615	2,620	-0.19%	9,200	-	-0.27%	-	-
09/05	2,555	2,650	2,550	2,625	+0.96%	4,200	-	+0.08%	-	-
09/04	2,600	2,605	2,590	2,600	0%	3,200	-	-0.69%	-	-
09/01	2,535	2,600	2,535	2,600	0%	5,000	-	-0.54%	-	-
08/31	2,560	2,625	2,555	2,600	+1.76%	3,800	-	-0.38%	-	-
08/30	2,555	2,555	2,555	2,555	-1.92%	600	-	-1.99%	-	-
08/29	2,600	2,605	2,600	2,605	0%	1,200	-	-0.08%	-	-
08/28	2,625	2,625	2,605	2,605	-0.76%	1,400	-	-0.08%	-	-
08/25	2,625	2,675	2,625	2,625	0%	3,200	-	+0.61%	-	-
08/24	2,645	2,645	2,625	2,625	-0.76%	3,400	-	+0.54%	-	-
08/23	2,645	2,650	2,640	2,645	-0.19%	2,800	-	+1.22%	-	-
08/22	2,650	2,650	2,650	2,650	-1.85%	200	-	+1.34%	-	-
08/21	2,700	2,700	2,700	2,700	0%	200	-	+3.17%	-	-
08/18	2,740	2,740	2,700	2,700	0%	1,200	-	+3.13%	-	-
08/17	2,675	2,700	2,660	2,700	+1.89%	1,000	-	+3.01%	-	-
08/16	2,680	2,725	2,650	2,650	-1.12%	2,200	-	+1.03%	-	-
08/15	2,675	2,700	2,670	2,680	+0.19%	3,200	-	+2.02%	-	-
08/14	2,635	2,675	2,635	2,675	+1.52%	1,600	-	+1.71%	-	-
08/11	2,635	2,635	2,635	2,635	0%	400	-	0%	-	-
08/10	2,550	2,635	2,550	2,635	+3.33%	600	-	-0.26%	-	-
08/09	2,545	2,550	2,545	2,550	0%	400	-	-3.74%	-	-
08/08	2,550	2,550	2,550	2,550	-0.39%	400	-	-4.1%	-	-
08/07	2,640	2,640	2,560	2,560	-3.03%	800	-	-4.08%	-	-
08/04	2,610	2,640	2,610	2,640	0%	1,000	-	-1.53%	-	-
08/03	2,540	2,640	2,540	2,640	+4.97%	400	-	-1.75%	-	-
08/02	2,505	2,525	2,490	2,515	+0.4%	2,800	-	-6.64%	-	-
08/01	2,510	2,510	2,505	2,505	0%	4,000	-	-7.5%	-	-
07/31	2,505	2,525	2,505	2,505	+0.2%	1,200	-	-8.11%	-	-
07/28	2,475	2,550	2,475	2,500	-0.99%	1,600	-	-8.86%	-	-
07/27	2,460	2,525	2,450	2,525	-1.37%	5,400	-	-8.55%	-	-
07/26	2,560	2,560	2,560	2,560	-1.54%	400	-	-7.85%	-	-
07/25	2,650	2,650	2,600	2,600	-1.89%	1,000	-	-6.94%	-	-
07/24	2,650	2,650	2,650	2,650	-0.93%	600	-	-5.63%	-	-
07/21	2,675	2,675	2,675	2,675	-0.19%	400	-	-5.48%	-	-
07/20	2,685	2,685	2,675	2,680	-0.56%	600	-	-5.8%	-	-
07/19	2,695	2,695	2,695	2,695	-0.19%	200	-	-5.37%	-	-
07/18	2,700	2,700	2,700	2,700	-0.92%	400	-	-5.26%	-	-
07/14	2,780	2,780	2,725	2,725	-1.98%	1,800	-	-4.62%	-	-
07/13	2,780	2,780	2,780	2,780	+1.65%	400	-	-2.9%	-	-
07/12	2,750	2,750	2,735	2,735	-0.55%	800	-	-4.5%	-	-
07/11	2,755	2,755	2,740	2,750	-0.18%	1,200	-	-4.35%	-	-
07/10	2,775	2,775	2,750	2,755	-2.3%	4,000	-	-4.44%	-	-

川岸工業（5921）の株価チャート

2006/07/10～2006/12/08

株価推移

開示資料

決算

株式

チャート