川岸工業（5921）の株価チャート
2010/04/22～2010/10/07
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 |
| 10/07 | 1,175 | 1,175 | 1,160 | 1,160 | -0.85% | 1,600 | - | -5.23% | - | - |
| 10/06 | 1,185 | 1,185 | 1,170 | 1,170 | -1.27% | 3,200 | - | -4.65% | - | - |
| 10/05 | 1,180 | 1,190 | 1,180 | 1,185 | -0.42% | 800 | - | -3.74% | - | - |
| 10/04 | 1,190 | 1,190 | 1,190 | 1,190 | -1.65% | 200 | - | -3.57% | - | - |
| 10/01 | 1,210 | 1,210 | 1,210 | 1,210 | -0.41% | 200 | - | -2.1% | - | - |
| 09/29 | 1,210 | 1,215 | 1,210 | 1,215 | -1.62% | 800 | - | -1.78% | - | - |
| 09/28 | 1,240 | 1,240 | 1,210 | 1,235 | -2.76% | 1,000 | - | -0.4% | - | - |
| 09/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 600 | - | +2.42% | - | - |
| 09/24 | 1,265 | 1,265 | 1,265 | 1,265 | 0% | 600 | - | +2.1% | - | - |
| 09/22 | 1,250 | 1,265 | 1,250 | 1,265 | +1.2% | 1,200 | - | +2.18% | - | - |
| 09/21 | 1,245 | 1,255 | 1,245 | 1,250 | +2.04% | 1,200 | - | +0.89% | - | - |
| 09/16 | 1,250 | 1,250 | 1,205 | 1,225 | -3.54% | 1,600 | - | -1.21% | - | - |
| 09/15 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 400 | - | +2.34% | - | - |
| 09/06 | 1,245 | 1,270 | 1,245 | 1,265 | +1.61% | 1,400 | - | +2.02% | - | - |
| 09/03 | 1,245 | 1,245 | 1,245 | 1,245 | +1.63% | 400 | - | +0.57% | - | - |
| 09/02 | 1,225 | 1,225 | 1,225 | 1,225 | +2.51% | 1,000 | - | -1.05% | - | - |
| 09/01 | 1,195 | 1,195 | 1,195 | 1,195 | -0.83% | 400 | - | -3.4% | - | - |
| 08/31 | 1,190 | 1,230 | 1,190 | 1,205 | -2.03% | 2,800 | - | -2.74% | - | - |
| 08/30 | 1,230 | 1,230 | 1,230 | 1,230 | +0.41% | 200 | - | -0.81% | - | - |
| 08/27 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | - | -1.21% | - | - |
| 08/26 | 1,225 | 1,225 | 1,225 | 1,225 | +0.82% | 200 | - | -1.29% | - | - |
| 08/25 | 1,215 | 1,215 | 1,215 | 1,215 | 0% | 1,000 | - | -2.25% | - | - |
| 08/24 | 1,215 | 1,215 | 1,215 | 1,215 | -0.41% | 400 | - | -2.41% | - | - |
| 08/23 | 1,210 | 1,240 | 1,210 | 1,220 | 0% | 1,000 | - | -2.17% | - | - |
| 08/20 | 1,250 | 1,250 | 1,220 | 1,220 | -2.4% | 800 | - | -2.32% | - | - |
| 08/19 | 1,250 | 1,250 | 1,250 | 1,250 | -0.4% | 200 | - | -0.08% | - | - |
| 08/16 | 1,270 | 1,270 | 1,255 | 1,255 | 0% | 400 | - | +0.32% | - | - |
| 08/13 | 1,255 | 1,255 | 1,255 | 1,255 | +0.4% | 800 | - | +0.24% | - | - |
| 08/11 | 1,250 | 1,250 | 1,250 | 1,250 | +0.4% | 800 | - | -0.16% | - | - |
| 08/10 | 1,270 | 1,270 | 1,245 | 1,245 | -2.35% | 2,000 | - | -0.56% | - | - |
| 08/09 | 1,225 | 1,280 | 1,225 | 1,275 | +2.82% | 4,600 | - | +1.84% | - | - |
| 08/06 | 1,245 | 1,245 | 1,240 | 1,240 | 0% | 1,400 | - | -0.96% | - | - |
| 08/05 | 1,245 | 1,245 | 1,240 | 1,240 | 0% | 1,800 | - | -1.04% | - | - |
| 08/04 | 1,245 | 1,245 | 1,240 | 1,240 | -4.25% | 600 | - | -1.12% | - | - |
| 08/03 | 1,270 | 1,295 | 1,270 | 1,295 | +1.97% | 400 | - | +3.02% | - | - |
| 08/02 | 1,270 | 1,270 | 1,270 | 1,270 | +2.01% | 200 | - | +1.11% | - | - |
| 07/30 | 1,235 | 1,245 | 1,235 | 1,245 | 0% | 1,000 | - | -1.03% | - | - |
| 07/28 | 1,240 | 1,245 | 1,240 | 1,245 | +1.63% | 800 | - | -1.19% | - | - |
| 07/26 | 1,235 | 1,240 | 1,225 | 1,225 | -0.81% | 1,200 | - | -2.85% | - | - |
| 07/23 | 1,215 | 1,235 | 1,215 | 1,235 | +1.65% | 600 | - | -2.22% | - | - |
| 07/22 | 1,225 | 1,225 | 1,210 | 1,215 | -1.22% | 800 | - | -3.95% | - | - |
| 07/21 | 1,250 | 1,250 | 1,230 | 1,230 | 0% | 1,000 | - | -3% | - | - |
| 07/20 | 1,250 | 1,250 | 1,210 | 1,230 | -1.6% | 1,200 | - | -3.07% | - | - |
| 07/16 | 1,250 | 1,250 | 1,250 | 1,250 | 0% | 600 | - | -1.65% | - | - |
| 07/15 | 1,260 | 1,260 | 1,250 | 1,250 | -0.4% | 1,000 | - | -1.65% | - | - |
| 07/14 | 1,260 | 1,260 | 1,255 | 1,255 | -0.79% | 2,000 | - | -1.34% | - | - |
| 07/13 | 1,265 | 1,265 | 1,265 | 1,265 | -0.39% | 200 | - | -0.63% | - | - |
| 07/09 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -0.24% | - | - |
| 07/08 | 1,265 | 1,270 | 1,265 | 1,270 | +0.4% | 800 | - | -0.24% | - | - |
| 07/07 | 1,260 | 1,265 | 1,260 | 1,265 | -0.39% | 1,200 | - | -0.63% | - | - |
| 07/06 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 200 | - | -0.24% | - | - |
| 07/05 | 1,250 | 1,260 | 1,250 | 1,260 | 0% | 3,800 | - | -1.02% | - | - |
| 07/02 | 1,260 | 1,260 | 1,260 | 1,260 | +0.4% | 400 | - | -1.1% | - | - |
| 07/01 | 1,255 | 1,260 | 1,255 | 1,255 | 0% | 3,200 | - | -1.57% | - | - |
| 06/30 | 1,265 | 1,265 | 1,255 | 1,255 | -0.79% | 1,000 | - | -1.57% | - | - |
| 06/29 | 1,265 | 1,265 | 1,265 | 1,265 | +0.4% | 400 | - | -0.78% | - | - |
| 06/28 | 1,270 | 1,270 | 1,260 | 1,260 | -1.18% | 600 | - | -1.18% | - | - |
| 06/25 | 1,275 | 1,275 | 1,275 | 1,275 | -1.92% | 1,200 | - | -0.08% | - | - |
| 06/24 | 1,300 | 1,300 | 1,300 | 1,300 | +1.17% | 200 | - | +1.8% | - | - |
| 06/23 | 1,285 | 1,285 | 1,285 | 1,285 | -1.91% | 200 | - | +0.63% | - | - |
| 06/22 | 1,310 | 1,310 | 1,310 | 1,310 | +1.16% | 400 | - | +2.5% | - | - |
| 06/21 | 1,270 | 1,295 | 1,270 | 1,295 | +1.17% | 800 | - | +1.33% | - | - |
| 06/18 | 1,280 | 1,280 | 1,280 | 1,280 | +0.39% | 200 | - | 0% | - | - |
| 06/17 | 1,270 | 1,275 | 1,265 | 1,275 | -0.39% | 1,200 | - | -0.78% | - | - |
| 06/16 | 1,285 | 1,285 | 1,280 | 1,280 | 0% | 400 | - | -0.78% | - | - |
| 06/15 | 1,300 | 1,300 | 1,275 | 1,280 | +0.79% | 600 | - | -1.08% | - | - |
| 06/14 | 1,270 | 1,270 | 1,270 | 1,270 | +0.4% | 200 | - | -2.16% | - | - |
| 06/11 | 1,260 | 1,265 | 1,260 | 1,265 | +0.4% | 400 | - | -2.99% | - | - |
| 06/10 | 1,260 | 1,260 | 1,260 | 1,260 | -0.79% | 2,200 | - | -3.6% | - | - |
| 06/09 | 1,270 | 1,280 | 1,270 | 1,270 | -0.78% | 1,000 | - | -3.27% | - | - |
| 06/08 | 1,280 | 1,280 | 1,280 | 1,280 | +1.19% | 200 | - | -3.03% | - | - |
| 06/07 | 1,275 | 1,275 | 1,265 | 1,265 | -0.78% | 1,000 | - | -4.67% | - | - |
| 06/04 | 1,285 | 1,285 | 1,275 | 1,275 | +0.39% | 600 | - | -4.49% | - | - |
| 06/03 | 1,270 | 1,270 | 1,270 | 1,270 | 0% | 200 | - | -5.29% | - | - |
| 06/02 | 1,265 | 1,270 | 1,265 | 1,270 | -0.39% | 800 | - | -5.72% | - | - |
| 06/01 | 1,280 | 1,280 | 1,265 | 1,275 | +0.39% | 2,000 | - | -5.49% | - | - |
| 05/31 | 1,280 | 1,285 | 1,270 | 1,270 | -0.78% | 1,600 | - | -6% | - | - |
| 05/28 | 1,265 | 1,320 | 1,255 | 1,280 | +1.99% | 3,000 | - | -5.54% | - | - |
| 05/27 | 1,255 | 1,255 | 1,255 | 1,255 | 0% | 200 | - | -7.58% | - | - |
| 05/26 | 1,280 | 1,280 | 1,250 | 1,255 | -1.57% | 1,800 | - | -7.79% | - | - |
| 05/25 | 1,290 | 1,290 | 1,230 | 1,275 | -1.16% | 2,600 | - | -6.59% | - | - |
| 05/24 | 1,290 | 1,290 | 1,290 | 1,290 | 0% | 200 | - | -5.7% | - | - |
| 05/21 | 1,285 | 1,290 | 1,285 | 1,290 | -1.53% | 600 | - | -5.91% | - | - |
| 05/20 | 1,310 | 1,310 | 1,310 | 1,310 | +1.16% | 200 | - | -4.52% | - | - |
| 05/19 | 1,275 | 1,295 | 1,275 | 1,295 | -1.15% | 600 | - | -5.68% | - | - |
| 05/18 | 1,315 | 1,315 | 1,290 | 1,310 | -3.32% | 4,200 | - | -4.66% | - | - |
| 05/17 | 1,405 | 1,405 | 1,355 | 1,355 | -3.21% | 1,400 | - | -1.38% | - | - |
| 05/14 | 1,405 | 1,405 | 1,400 | 1,400 | -0.36% | 1,200 | - | +1.97% | - | - |
| 05/13 | 1,380 | 1,425 | 1,380 | 1,405 | +1.44% | 7,000 | - | +2.55% | - | - |
| 05/12 | 1,385 | 1,400 | 1,365 | 1,385 | 0% | 2,200 | - | +1.39% | - | - |
| 05/11 | 1,385 | 1,385 | 1,385 | 1,385 | -1.77% | 200 | - | +1.61% | - | - |
| 05/10 | 1,415 | 1,415 | 1,410 | 1,410 | +5.22% | 1,600 | - | +3.68% | - | - |
| 05/07 | 1,365 | 1,365 | 1,305 | 1,340 | -4.63% | 2,600 | - | -1.18% | - | - |
| 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% | - | - |
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。
