川岸工業（5921）の株価チャート
2013/12/26～2014/05/28
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 |
| 2014 |
| 05/28 | 1,720 | 1,725 | 1,720 | 1,725 | +0.29% | 1,200 | 51億7500万 | -1.26% | 25.02 | 0.31 |
| 05/27 | 1,725 | 1,725 | 1,705 | 1,720 | +1.18% | 2,400 | 51億6000万 | -1.6% | 24.95 | 0.31 |
| 05/26 | 1,710 | 1,715 | 1,700 | 1,700 | -0.58% | 2,000 | 51億 | -2.8% | 24.66 | 0.31 |
| 05/23 | 1,720 | 1,720 | 1,700 | 1,710 | -0.29% | 1,400 | 51億3000万 | -2.23% | 24.81 | 0.31 |
| 05/22 | 1,695 | 1,715 | 1,695 | 1,715 | +2.69% | 1,800 | 51億4500万 | -1.83% | 24.88 | 0.31 |
| 05/21 | 1,665 | 1,670 | 1,665 | 1,670 | -0.89% | 5,400 | 50億1000万 | -4.24% | 24.23 | 0.3 |
| 05/20 | 1,695 | 1,705 | 1,685 | 1,685 | -1.46% | 2,600 | 50億5500万 | -3.44% | 24.44 | 0.3 |
| 05/19 | 1,740 | 1,740 | 1,700 | 1,710 | -3.66% | 4,200 | 51億3000万 | -2.12% | 24.81 | 0.31 |
| 05/16 | 1,800 | 1,800 | 1,765 | 1,775 | +0.57% | 2,000 | 53億2500万 | +1.6% | 25.75 | 0.32 |
| 05/15 | 1,720 | 1,820 | 1,720 | 1,765 | +0.57% | 3,200 | 52億9500万 | +0.97% | 25.6 | 0.32 |
| 05/14 | 1,775 | 1,775 | 1,755 | 1,755 | -0.57% | 1,000 | 52億6500万 | +0.4% | 25.46 | 0.32 |
| 05/13 | 1,790 | 1,790 | 1,750 | 1,765 | -1.4% | 2,400 | 52億9500万 | +0.97% | 25.6 | 0.32 |
| 05/12 | 1,790 | 1,795 | 1,780 | 1,790 | 0% | 4,800 | 53億7000万 | +2.4% | 25.97 | 0.32 |
| 05/09 | 1,800 | 1,815 | 1,790 | 1,790 | -0.56% | 6,000 | 53億7000万 | +2.52% | 25.97 | 0.32 |
| 05/08 | 1,800 | 1,800 | 1,775 | 1,800 | 0% | 3,400 | 54億 | +3.27% | 26.11 | 0.33 |
| 05/07 | 1,800 | 1,820 | 1,800 | 1,800 | 0% | 6,800 | 54億 | +3.51% | 26.11 | 0.33 |
| 05/02 | 1,800 | 1,800 | 1,790 | 1,800 | +0.56% | 4,800 | 54億 | +3.81% | 26.11 | 0.33 |
| 05/01 | 1,765 | 1,825 | 1,765 | 1,790 | +1.7% | 3,000 | 53億7000万 | +3.53% | 25.97 | 0.32 |
| 04/30 | 1,750 | 1,760 | 1,745 | 1,760 | +1.73% | 6,000 | 52億8000万 | +2.15% | 25.53 | 0.32 |
| 04/28 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 5,600 | 51億9000万 | +0.76% | 25.1 | 0.31 |
| 04/25 | 1,750 | 1,755 | 1,740 | 1,750 | +0.57% | 7,200 | 52億5000万 | +2.1% | 25.39 | 0.32 |
| 04/24 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 7,400 | 52億2000万 | +1.81% | 25.24 | 0.31 |
| 04/23 | 1,735 | 1,760 | 1,735 | 1,750 | +0.86% | 5,800 | 52億5000万 | +2.58% | 25.39 | 0.32 |
| 04/22 | 1,725 | 1,735 | 1,705 | 1,735 | -0.86% | 6,000 | 52億500万 | +1.94% | 25.17 | 0.31 |
| 04/21 | 1,765 | 1,765 | 1,750 | 1,750 | -0.28% | 2,200 | 52億5000万 | +3.06% | 25.39 | 0.32 |
| 04/18 | 1,725 | 1,755 | 1,720 | 1,755 | +1.45% | 6,200 | 52億6500万 | +3.6% | 25.46 | 0.32 |
| 04/17 | 1,705 | 1,730 | 1,700 | 1,730 | +1.47% | 1,000 | 51億9000万 | +2.25% | 25.1 | 0.31 |
| 04/16 | 1,665 | 1,710 | 1,665 | 1,705 | +3.02% | 6,600 | 51億1500万 | +0.89% | 24.73 | 0.31 |
| 04/15 | 1,660 | 1,670 | 1,655 | 1,655 | 0% | 2,600 | 49億6500万 | -2.07% | 24.01 | 0.3 |
| 04/14 | 1,660 | 1,660 | 1,645 | 1,655 | -1.49% | 5,400 | 49億6500万 | -2.13% | 24.01 | 0.3 |
| 04/11 | 1,690 | 1,690 | 1,660 | 1,680 | -2.89% | 12,600 | 50億4000万 | -0.83% | 24.37 | 0.3 |
| 04/10 | 1,740 | 1,740 | 1,730 | 1,730 | 0% | 3,200 | 51億9000万 | +1.94% | 25.1 | 0.31 |
| 04/09 | 1,740 | 1,745 | 1,730 | 1,730 | -2.81% | 6,400 | 51億9000万 | +2% | 25.1 | 0.31 |
| 04/08 | 1,775 | 1,780 | 1,750 | 1,780 | +0.28% | 8,200 | 53億4000万 | +4.95% | 25.82 | 0.32 |
| 04/07 | 1,770 | 1,785 | 1,750 | 1,775 | +0.57% | 11,000 | 53億2500万 | +4.84% | 25.75 | 0.32 |
| 04/04 | 1,750 | 1,770 | 1,750 | 1,765 | +0.86% | 2,600 | 52億9500万 | +4.25% | 25.6 | 0.32 |
| 04/03 | 1,725 | 1,750 | 1,725 | 1,750 | 0% | 7,600 | 52億5000万 | +3.61% | 25.39 | 0.32 |
| 04/02 | 1,715 | 1,755 | 1,715 | 1,750 | +2.04% | 4,600 | 52億5000万 | +3.73% | 25.39 | 0.32 |
| 04/01 | 1,690 | 1,715 | 1,690 | 1,715 | +1.48% | 2,000 | 51億4500万 | +1.78% | 24.88 | 0.31 |
| 03/31 | 1,695 | 1,695 | 1,685 | 1,690 | +0.6% | 1,400 | 50億7000万 | +0.42% | 24.52 | 0.31 |
| 03/28 | 1,705 | 1,705 | 1,680 | 1,680 | +0.9% | 2,400 | 50億4000万 | -0.24% | 24.37 | 0.3 |
| 03/27 | 1,645 | 1,665 | 1,640 | 1,665 | +1.22% | 2,000 | 49億9500万 | -0.89% | 24.15 | 0.3 |
| 03/26 | 1,665 | 1,665 | 1,630 | 1,645 | +1.23% | 4,200 | 49億3500万 | -1.91% | 23.86 | 0.3 |
| 03/25 | 1,620 | 1,630 | 1,620 | 1,625 | -0.91% | 1,400 | 48億7500万 | -2.93% | 23.57 | 0.29 |
| 03/24 | 1,610 | 1,670 | 1,610 | 1,640 | +0.31% | 1,600 | 49億2000万 | -1.86% | 23.79 | 0.3 |
| 03/20 | 1,645 | 1,645 | 1,600 | 1,635 | -0.91% | 14,200 | 49億500万 | -1.98% | 23.72 | 0.3 |
| 03/19 | 1,655 | 1,660 | 1,645 | 1,650 | -0.3% | 2,600 | 49億5000万 | -1.02% | 23.94 | 0.3 |
| 03/18 | 1,645 | 1,665 | 1,645 | 1,655 | +0.91% | 5,800 | 49億6500万 | -0.72% | 24.01 | 0.3 |
| 03/17 | 1,695 | 1,695 | 1,635 | 1,640 | -0.91% | 14,200 | 49億2000万 | -1.62% | 23.79 | 0.3 |
| 03/14 | 1,670 | 1,670 | 1,650 | 1,655 | -2.07% | 5,600 | 49億6500万 | -0.72% | 24.01 | 0.3 |
| 03/13 | 1,670 | 1,690 | 1,665 | 1,690 | -0.29% | 5,200 | 50億7000万 | +1.56% | 24.52 | 0.31 |
| 03/12 | 1,675 | 1,695 | 1,665 | 1,695 | +0.3% | 2,200 | 50億8500万 | +2.23% | 24.59 | 0.31 |
| 03/11 | 1,730 | 1,730 | 1,650 | 1,690 | -0.29% | 10,200 | 50億7000万 | +2.42% | 24.52 | 0.31 |
| 03/10 | 1,720 | 1,720 | 1,695 | 1,695 | -2.31% | 3,600 | 50億8500万 | +2.73% | 24.59 | 0.31 |
| 03/07 | 1,730 | 1,740 | 1,720 | 1,735 | -0.29% | 3,200 | 52億500万 | +4.9% | 25.17 | 0.31 |
| 03/06 | 1,715 | 1,750 | 1,715 | 1,740 | +1.16% | 1,600 | 52億2000万 | +5.01% | 25.24 | 0.31 |
| 03/05 | 1,720 | 1,725 | 1,720 | 1,720 | 0% | 1,400 | 51億6000万 | +3.49% | 24.95 | 0.31 |
| 03/04 | 1,710 | 1,720 | 1,710 | 1,720 | +0.29% | 2,800 | 51億6000万 | +3.37% | 24.95 | 0.31 |
| 03/03 | 1,730 | 1,745 | 1,715 | 1,715 | -2.28% | 6,600 | 51億4500万 | +2.76% | 24.88 | 0.31 |
| 02/28 | 1,675 | 1,775 | 1,665 | 1,755 | +4.78% | 17,400 | 52億6500万 | +4.65% | 25.46 | 0.32 |
| 02/27 | 1,680 | 1,685 | 1,675 | 1,675 | -1.76% | 4,400 | 50億2500万 | -0.59% | 24.3 | 0.3 |
| 02/26 | 1,700 | 1,705 | 1,680 | 1,705 | +0.29% | 800 | 51億1500万 | +0.77% | 24.73 | 0.31 |
| 02/25 | 1,700 | 1,700 | 1,675 | 1,700 | +1.8% | 4,400 | 51億 | +0.12% | 24.66 | 0.31 |
| 02/24 | 1,690 | 1,690 | 1,670 | 1,670 | -1.76% | 2,400 | 50億1000万 | -2.05% | 24.23 | 0.3 |
| 02/21 | 1,620 | 1,710 | 1,585 | 1,700 | +7.26% | 5,400 | 51億 | -0.7% | 24.66 | 0.31 |
| 02/20 | 1,585 | 1,585 | 1,580 | 1,585 | -0.31% | 1,200 | 47億5500万 | -7.74% | 22.99 | 0.29 |
| 02/19 | 1,550 | 1,605 | 1,550 | 1,590 | +0.95% | 3,600 | 47億7000万 | -8.04% | 23.07 | 0.29 |
| 02/18 | 1,555 | 1,575 | 1,550 | 1,575 | +1.94% | 4,000 | 47億2500万 | -9.43% | 22.85 | 0.28 |
| 02/17 | 1,570 | 1,570 | 1,535 | 1,545 | -0.64% | 4,000 | 46億3500万 | -11.71% | 22.41 | 0.28 |
| 02/14 | 1,610 | 1,610 | 1,535 | 1,555 | -4.6% | 7,200 | 46億6500万 | -11.75% | 22.56 | 0.28 |
| 02/13 | 1,640 | 1,640 | 1,625 | 1,630 | -0.31% | 2,400 | 48億9000万 | -8.07% | 23.65 | 0.29 |
| 02/12 | 1,670 | 1,670 | 1,635 | 1,635 | -1.51% | 7,800 | 49億500万 | -8.2% | 23.72 | 0.3 |
| 02/10 | 1,690 | 1,720 | 1,660 | 1,660 | +1.53% | 5,800 | 49億8000万 | -7.21% | 24.08 | 0.3 |
| 02/07 | 1,625 | 1,650 | 1,615 | 1,635 | +3.48% | 4,200 | 49億500万 | -8.91% | 23.72 | 0.3 |
| 02/06 | 1,525 | 1,580 | 1,525 | 1,580 | +2.93% | 6,800 | 47億4000万 | -12.17% | 22.92 | 0.29 |
| 02/05 | 1,540 | 1,565 | 1,450 | 1,535 | +2.33% | 11,600 | 46億500万 | -14.96% | 22.27 | 0.28 |
| 02/04 | 1,570 | 1,570 | 1,455 | 1,500 | -11.24% | 40,600 | 45億 | -17.17% | 21.76 | 0.27 |
| 02/03 | 1,780 | 1,780 | 1,690 | 1,690 | -5.59% | 16,000 | 50億7000万 | -6.94% | 24.52 | 0.31 |
| 01/31 | 1,810 | 1,825 | 1,790 | 1,790 | -1.92% | 4,200 | 53億7000万 | -1.32% | 25.97 | 0.32 |
| 01/30 | 1,840 | 1,840 | 1,795 | 1,825 | -1.88% | 6,800 | 54億7500万 | +0.88% | 26.48 | 0.33 |
| 01/29 | 1,810 | 1,860 | 1,810 | 1,860 | +5.08% | 3,800 | 55億8000万 | +3.22% | 26.98 | 0.34 |
| 01/28 | 1,835 | 1,845 | 1,765 | 1,770 | -3.54% | 14,000 | 53億1000万 | -1.28% | 25.68 | 0.32 |
| 01/27 | 1,870 | 1,870 | 1,835 | 1,835 | -4.18% | 8,400 | 55億500万 | +2.57% | 26.62 | 0.33 |
| 01/24 | 1,885 | 1,920 | 1,885 | 1,915 | -2.54% | 11,800 | 57億4500万 | +7.4% | 27.78 | 0.35 |
| 01/23 | 1,875 | 1,970 | 1,870 | 1,965 | +5.65% | 18,800 | 58億9500万 | +10.95% | 28.51 | 0.35 |
| 01/22 | 1,855 | 1,865 | 1,845 | 1,860 | +0.54% | 3,200 | 55億8000万 | +5.8% | 26.98 | 0.34 |
| 01/21 | 1,865 | 1,870 | 1,835 | 1,850 | -0.54% | 3,600 | 55億5000万 | +5.77% | 26.84 | 0.33 |
| 01/20 | 1,860 | 1,860 | 1,835 | 1,860 | +0.27% | 4,200 | 55億8000万 | +6.77% | 26.98 | 0.34 |
| 01/17 | 1,840 | 1,855 | 1,825 | 1,855 | +0.27% | 4,400 | 55億6500万 | +7.04% | 26.91 | 0.33 |
| 01/16 | 1,870 | 1,870 | 1,845 | 1,850 | -0.8% | 6,200 | 55億5000万 | +7.25% | 26.84 | 0.33 |
| 01/15 | 1,880 | 1,890 | 1,850 | 1,865 | +1.08% | 5,400 | 55億9500万 | +8.68% | 27.06 | 0.34 |
| 01/14 | 1,820 | 1,845 | 1,805 | 1,845 | +0.27% | 2,400 | 55億3500万 | +8.02% | 26.77 | 0.33 |
| 01/10 | 1,845 | 1,850 | 1,825 | 1,840 | -0.27% | 3,200 | 55億2000万 | +8.11% | 26.69 | 0.33 |
| 01/09 | 1,815 | 1,845 | 1,815 | 1,845 | +1.37% | 2,400 | 55億3500万 | +8.85% | 26.77 | 0.33 |
| 01/08 | 1,815 | 1,825 | 1,805 | 1,820 | -0.82% | 2,600 | 54億6000万 | +7.82% | 26.4 | 0.33 |
| 01/07 | 1,825 | 1,840 | 1,760 | 1,835 | 0% | 6,800 | 55億500万 | +9.1% | 26.62 | 0.33 |
| 01/06 | 1,845 | 1,845 | 1,805 | 1,835 | +1.66% | 6,600 | 55億500万 | +9.55% | 26.62 | 0.33 |
| 2013 |
| 12/30 | 1,785 | 1,825 | 1,755 | 1,805 | +3.44% | 11,200 | 54億1500万 | +8.21% | 26.19 | 0.33 |
| 12/27 | 1,720 | 1,760 | 1,720 | 1,745 | +0.58% | 5,800 | 52億3500万 | +4.87% | 25.32 | 0.32 |
| 12/26 | 1,715 | 1,750 | 1,700 | 1,735 | +3.27% | 12,200 | 52億500万 | +4.46% | 25.17 | 0.31 |
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。
