川岸工業（5921）の株価チャート
2009/10/28～2010/05/06
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 |
| 2010 |
| 05/06 | 1,425 | 1,445 | 1,405 | 1,405 | -3.1% | 3,000 | - | +3.77% | - | - |
| 04/30 | 1,425 | 1,450 | 1,425 | 1,450 | 0% | 3,000 | - | +7.41% | - | - |
| 04/28 | 1,470 | 1,470 | 1,450 | 1,450 | -1.69% | 4,600 | - | +8.05% | - | - |
| 04/27 | 1,400 | 1,475 | 1,400 | 1,475 | +3.15% | 6,000 | - | +10.49% | - | - |
| 04/26 | 1,430 | 1,440 | 1,390 | 1,430 | +2.14% | 5,200 | - | +7.84% | - | - |
| 04/23 | 1,360 | 1,440 | 1,360 | 1,400 | +6.06% | 6,200 | - | +6.06% | - | - |
| 04/22 | 1,355 | 1,355 | 1,320 | 1,320 | -1.86% | 4,800 | - | +0.38% | - | - |
| 04/21 | 1,345 | 1,345 | 1,345 | 1,345 | -1.1% | 200 | - | +2.59% | - | - |
| 04/20 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 200 | - | +4.06% | - | - |
| 04/16 | 1,350 | 1,350 | 1,350 | 1,350 | +0.37% | 600 | - | +3.69% | - | - |
| 04/15 | 1,365 | 1,365 | 1,345 | 1,345 | -0.74% | 1,600 | - | +3.78% | - | - |
| 04/14 | 1,340 | 1,355 | 1,340 | 1,355 | +1.12% | 400 | - | +4.88% | - | - |
| 04/13 | 1,345 | 1,345 | 1,340 | 1,340 | -1.83% | 400 | - | +4.12% | - | - |
| 04/12 | 1,325 | 1,365 | 1,325 | 1,365 | +3.41% | 2,400 | - | +6.31% | - | - |
| 04/08 | 1,325 | 1,330 | 1,320 | 1,320 | -0.38% | 1,400 | - | +3.13% | - | - |
| 04/07 | 1,325 | 1,330 | 1,320 | 1,325 | 0% | 1,400 | - | +3.6% | - | - |
| 04/06 | 1,315 | 1,325 | 1,315 | 1,325 | +0.76% | 400 | - | +3.43% | - | - |
| 04/05 | 1,300 | 1,315 | 1,300 | 1,315 | -0.75% | 2,200 | - | +2.57% | - | - |
| 04/02 | 1,315 | 1,325 | 1,305 | 1,325 | +0.76% | 2,000 | - | +3.35% | - | - |
| 04/01 | 1,330 | 1,330 | 1,290 | 1,315 | +0.38% | 2,000 | - | +2.49% | - | - |
| 03/31 | 1,310 | 1,310 | 1,310 | 1,310 | -0.76% | 600 | - | +2.26% | - | - |
| 03/30 | 1,320 | 1,320 | 1,320 | 1,320 | +1.15% | 400 | - | +3.21% | - | - |
| 03/29 | 1,330 | 1,330 | 1,305 | 1,305 | +0.38% | 600 | - | +2.11% | - | - |
| 03/26 | 1,315 | 1,315 | 1,300 | 1,300 | 0% | 1,000 | - | +1.8% | - | - |
| 03/25 | 1,330 | 1,330 | 1,300 | 1,300 | 0% | 1,000 | - | +1.72% | - | - |
| 03/24 | 1,270 | 1,310 | 1,270 | 1,300 | +2.77% | 3,800 | - | +1.8% | - | - |
| 03/23 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 200 | - | -0.86% | - | - |
| 03/18 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 200 | - | -0.94% | - | - |
| 03/17 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 200 | - | -1.49% | - | - |
| 03/16 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 400 | - | -0.86% | - | - |
| 03/15 | 1,280 | 1,280 | 1,250 | 1,265 | +2.02% | 1,200 | - | -1.71% | - | - |
| 03/11 | 1,240 | 1,240 | 1,240 | 1,240 | +0.4% | 400 | - | -3.88% | - | - |
| 03/10 | 1,235 | 1,235 | 1,235 | 1,235 | +0.82% | 200 | - | -4.71% | - | - |
| 03/09 | 1,235 | 1,235 | 1,225 | 1,225 | +0.41% | 800 | - | -5.7% | - | - |
| 03/08 | 1,245 | 1,245 | 1,220 | 1,220 | -0.81% | 3,600 | - | -6.08% | - | - |
| 03/04 | 1,240 | 1,240 | 1,230 | 1,230 | -1.2% | 3,800 | - | -5.31% | - | - |
| 03/03 | 1,240 | 1,245 | 1,240 | 1,245 | -0.4% | 1,000 | - | -4.08% | - | - |
| 03/01 | 1,275 | 1,275 | 1,250 | 1,250 | -1.96% | 2,400 | - | -3.62% | - | - |
| 02/26 | 1,280 | 1,280 | 1,275 | 1,275 | -1.92% | 400 | - | -1.62% | - | - |
| 02/23 | 1,295 | 1,300 | 1,295 | 1,300 | -5.11% | 400 | - | +0.46% | - | - |
| 02/22 | 1,370 | 1,370 | 1,370 | 1,370 | +2.62% | 200 | - | +6.2% | - | - |
| 02/19 | 1,335 | 1,335 | 1,335 | 1,335 | 0% | 1,200 | - | +3.97% | - | - |
| 02/17 | 1,335 | 1,335 | 1,325 | 1,335 | +0.38% | 1,600 | - | +4.38% | - | - |
| 02/15 | 1,330 | 1,330 | 1,330 | 1,330 | +4.31% | 200 | - | +4.4% | - | - |
| 02/10 | 1,315 | 1,315 | 1,275 | 1,275 | +2% | 400 | - | +0.47% | - | - |
| 02/09 | 1,275 | 1,275 | 1,250 | 1,250 | -4.21% | 400 | - | -1.42% | - | - |
| 02/08 | 1,300 | 1,305 | 1,300 | 1,305 | +1.56% | 800 | - | +3.24% | - | - |
| 02/04 | 1,320 | 1,320 | 1,285 | 1,285 | -2.65% | 400 | - | +2.23% | - | - |
| 02/03 | 1,305 | 1,320 | 1,305 | 1,320 | +3.13% | 1,400 | - | +5.43% | - | - |
| 02/02 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 400 | - | +2.73% | - | - |
| 02/01 | 1,275 | 1,275 | 1,275 | 1,275 | 0% | 1,000 | - | +2.66% | - | - |
| 01/28 | 1,275 | 1,280 | 1,275 | 1,275 | -4.14% | 1,800 | - | +3.07% | - | - |
| 01/26 | 1,330 | 1,330 | 1,330 | 1,330 | +1.14% | 400 | - | +8.04% | - | - |
| 01/22 | 1,395 | 1,395 | 1,315 | 1,315 | -6.07% | 400 | - | +7.35% | - | - |
| 01/21 | 1,290 | 1,400 | 1,290 | 1,400 | +3.32% | 3,600 | - | +14.94% | - | - |
| 01/20 | 1,375 | 1,375 | 1,315 | 1,355 | -1.45% | 800 | - | +12.26% | - | - |
| 01/19 | 1,305 | 1,375 | 1,300 | 1,375 | +4.56% | 2,200 | - | +14.77% | - | - |
| 01/18 | 1,225 | 1,315 | 1,200 | 1,315 | +7.35% | 3,800 | - | +10.69% | - | - |
| 01/15 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 400 | - | +3.81% | - | - |
| 01/14 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 200 | - | +3.32% | - | - |
| 01/12 | 1,210 | 1,225 | 1,200 | 1,215 | 0% | 3,200 | - | +3.58% | - | - |
| 01/08 | 1,230 | 1,230 | 1,215 | 1,215 | -0.82% | 600 | - | +4.02% | - | - |
| 01/07 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 600 | - | +5.06% | - | - |
| 01/06 | 1,200 | 1,225 | 1,200 | 1,225 | +2.08% | 400 | - | +4.97% | - | - |
| 01/05 | 1,200 | 1,200 | 1,200 | 1,200 | -1.23% | 2,600 | - | +2.92% | - | - |
| 01/04 | 1,215 | 1,215 | 1,215 | 1,215 | +0.41% | 400 | - | +4.29% | - | - |
| 2009 |
| 12/29 | 1,210 | 1,210 | 1,210 | 1,210 | -0.41% | 400 | - | +3.68% | - | - |
| 12/28 | 1,215 | 1,215 | 1,215 | 1,215 | +1.25% | 200 | - | +3.93% | - | - |
| 12/25 | 1,200 | 1,200 | 1,200 | 1,200 | -4% | 200 | - | +2.56% | - | - |
| 12/24 | 1,150 | 1,250 | 1,150 | 1,250 | +7.3% | 2,200 | - | +6.66% | - | - |
| 12/22 | 1,150 | 1,165 | 1,150 | 1,165 | +2.64% | 800 | - | -0.51% | - | - |
| 12/18 | 1,160 | 1,160 | 1,135 | 1,135 | -2.16% | 1,000 | - | -3.4% | - | - |
| 12/17 | 1,160 | 1,160 | 1,160 | 1,160 | +0.43% | 200 | - | -1.78% | - | - |
| 12/16 | 1,175 | 1,175 | 1,155 | 1,155 | -1.7% | 1,000 | - | -2.45% | - | - |
| 12/15 | 1,175 | 1,175 | 1,175 | 1,175 | +2.17% | 800 | - | -1.09% | - | - |
| 12/14 | 1,150 | 1,150 | 1,145 | 1,150 | +0.88% | 1,400 | - | -3.6% | - | - |
| 12/10 | 1,175 | 1,175 | 1,140 | 1,140 | -3.8% | 1,200 | - | -4.92% | - | - |
| 12/08 | 1,140 | 1,190 | 1,140 | 1,185 | +3.95% | 800 | - | -1.74% | - | - |
| 12/07 | 1,140 | 1,140 | 1,140 | 1,140 | +1.33% | 800 | - | -5.79% | - | - |
| 12/03 | 1,125 | 1,125 | 1,125 | 1,125 | +1.35% | 1,400 | - | -7.25% | - | - |
| 12/02 | 1,130 | 1,130 | 1,110 | 1,110 | -2.2% | 600 | - | -8.87% | - | - |
| 12/01 | 1,140 | 1,140 | 1,135 | 1,135 | +0.89% | 1,800 | - | -7.27% | - | - |
| 11/30 | 1,130 | 1,130 | 1,125 | 1,125 | 0% | 400 | - | -8.46% | - | - |
| 11/27 | 1,130 | 1,130 | 1,125 | 1,125 | -0.44% | 1,800 | - | -8.83% | - | - |
| 11/26 | 1,085 | 1,130 | 1,085 | 1,130 | +3.67% | 1,600 | - | -8.87% | - | - |
| 11/25 | 1,125 | 1,160 | 1,090 | 1,090 | -7.23% | 4,200 | - | -12.52% | - | - |
| 11/24 | 1,190 | 1,200 | 1,175 | 1,175 | -4.47% | 2,200 | - | -6.08% | - | - |
| 11/20 | 1,230 | 1,230 | 1,230 | 1,230 | +2.07% | 200 | - | -1.91% | - | - |
| 11/18 | 1,210 | 1,210 | 1,205 | 1,205 | +1.26% | 600 | - | -3.91% | - | - |
| 11/17 | 1,190 | 1,190 | 1,190 | 1,190 | -4.8% | 200 | - | -5.25% | - | - |
| 11/16 | 1,240 | 1,250 | 1,240 | 1,250 | -0.4% | 600 | - | -0.71% | - | - |
| 11/13 | 1,230 | 1,255 | 1,230 | 1,255 | +1.21% | 1,000 | - | -0.48% | - | - |
| 11/11 | 1,240 | 1,240 | 1,240 | 1,240 | -0.8% | 200 | - | -2.05% | - | - |
| 11/10 | 1,250 | 1,250 | 1,250 | 1,250 | +1.21% | 1,000 | - | -1.42% | - | - |
| 11/09 | 1,270 | 1,270 | 1,235 | 1,235 | -2.76% | 1,200 | - | -2.83% | - | - |
| 11/05 | 1,285 | 1,285 | 1,270 | 1,270 | 0% | 1,000 | - | -0.55% | - | - |
| 11/04 | 1,250 | 1,270 | 1,250 | 1,270 | +1.6% | 600 | - | -0.94% | - | - |
| 11/02 | 1,250 | 1,255 | 1,250 | 1,250 | 0% | 1,400 | - | -2.87% | - | - |
| 10/30 | 1,280 | 1,280 | 1,250 | 1,250 | -3.85% | 3,000 | - | -3.4% | - | - |
| 10/28 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | - | -0.08% | - | - |
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。
